UK markets close in 13 minutes

Artisan Focus Fund (APHTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.18+0.44 (+2.02%)
As of 08:05AM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024------
05 Jun 202422.1822.1822.1822.1822.18-
04 Jun 202421.7421.7421.7421.7421.74-
03 Jun 202421.9021.9021.9021.9021.90-
31 May 202421.9521.9521.9521.9521.95-
30 May 202421.9421.9421.9421.9421.94-
29 May 202422.1022.1022.1022.1022.10-
28 May 202422.3022.3022.3022.3022.30-
24 May 202422.3022.3022.3022.3022.30-
23 May 202422.0522.0522.0522.0522.05-
22 May 202421.9821.9821.9821.9821.98-
21 May 202422.0322.0322.0322.0322.03-
20 May 202421.9721.9721.9721.9721.97-
17 May 202421.8821.8821.8821.8821.88-
16 May 202421.9121.9121.9121.9121.91-
15 May 202422.1322.1322.1322.1322.13-
14 May 202421.7521.7521.7521.7521.75-
13 May 202421.5621.5621.5621.5621.56-
10 May 202421.7621.7621.7621.7621.76-
09 May 202421.6421.6421.6421.6421.64-
08 May 202421.5221.5221.5221.5221.52-
07 May 202421.4621.4621.4621.4621.46-
06 May 202421.5421.5421.5421.5421.54-
03 May 202421.2221.2221.2221.2221.22-
02 May 202420.8820.8820.8820.8820.88-
01 May 202420.5720.5720.5720.5720.57-
30 Apr 202420.6820.6820.6820.6820.68-
29 Apr 202421.0021.0021.0021.0021.00-
26 Apr 202421.0121.0121.0121.0121.01-
25 Apr 202420.7420.7420.7420.7420.74-
24 Apr 202420.6820.6820.6820.6820.68-
23 Apr 202420.8520.8520.8520.8520.85-
22 Apr 202420.4120.4120.4120.4120.41-
19 Apr 202420.2020.2020.2020.2020.20-
18 Apr 202420.6120.6120.6120.6120.61-
17 Apr 202420.8220.8220.8220.8220.82-
16 Apr 202421.0721.0721.0721.0721.07-
15 Apr 202421.0321.0321.0321.0321.03-
12 Apr 202421.2821.2821.2821.2821.28-
11 Apr 202421.6321.6321.6321.6321.63-
10 Apr 202421.5221.5221.5221.5221.52-
09 Apr 202421.6221.6221.6221.6221.62-
08 Apr 202421.7021.7021.7021.7021.70-
05 Apr 202421.7721.7721.7721.7721.77-
04 Apr 202421.3421.3421.3421.3421.34-
03 Apr 202421.5621.5621.5621.5621.56-
02 Apr 202421.3321.3321.3321.3321.33-
01 Apr 202421.4521.4521.4521.4521.45-
28 Mar 202421.4721.4721.4721.4721.47-
27 Mar 202421.5021.5021.5021.5021.50-
26 Mar 202421.4221.4221.4221.4221.42-
25 Mar 202421.4421.4421.4421.4421.44-
22 Mar 202421.5421.5421.5421.5421.54-
21 Mar 202421.5821.5821.5821.5821.58-
20 Mar 202421.3821.3821.3821.3821.38-
19 Mar 202421.0821.0821.0821.0821.08-
18 Mar 202420.9420.9420.9420.9420.94-
15 Mar 202420.8520.8520.8520.8520.85-
14 Mar 202420.9620.9620.9620.9620.96-
13 Mar 202420.9720.9720.9720.9720.97-
12 Mar 202420.9320.9320.9320.9320.93-
11 Mar 202420.6820.6820.6820.6820.68-
08 Mar 202420.9020.9020.9020.9020.90-
07 Mar 202421.1121.1121.1121.1121.11-
06 Mar 202420.8320.8320.8320.8320.83-
05 Mar 202420.6920.6920.6920.6920.69-
04 Mar 202420.9220.9220.9220.9220.92-
01 Mar 202420.8020.8020.8020.8020.80-
29 Feb 202420.5120.5120.5120.5120.51-
28 Feb 202420.3720.3720.3720.3720.37-
27 Feb 202420.3620.3620.3620.3620.36-
26 Feb 202420.4020.4020.4020.4020.40-
23 Feb 202420.3820.3820.3820.3820.38-
22 Feb 202420.3220.3220.3220.3220.32-
21 Feb 202419.9119.9119.9119.9119.91-
20 Feb 202419.8919.8919.8919.8919.89-
16 Feb 202420.0520.0520.0520.0520.05-
15 Feb 202420.1420.1420.1420.1420.14-
14 Feb 202420.1220.1220.1220.1220.12-
13 Feb 202419.8019.8019.8019.8019.80-
12 Feb 202420.0520.0520.0520.0520.05-
09 Feb 202420.2120.2120.2120.2120.21-
08 Feb 202420.1020.1020.1020.1020.10-
07 Feb 202420.0420.0420.0420.0420.04-
06 Feb 202419.8219.8219.8219.8219.82-
05 Feb 202419.9019.9019.9019.9019.90-
02 Feb 202419.8419.8419.8419.8419.84-
01 Feb 202419.6119.6119.6119.6119.61-
31 Jan 202419.3419.3419.3419.3419.34-
30 Jan 202419.5819.5819.5819.5819.58-
29 Jan 202419.5319.5319.5319.5319.53-
26 Jan 202419.3519.3519.3519.3519.35-
25 Jan 202419.3619.3619.3619.3619.36-
24 Jan 202419.2519.2519.2519.2519.25-
23 Jan 202419.1919.1919.1919.1919.19-
22 Jan 202419.2319.2319.2319.2319.23-
19 Jan 202419.1519.1519.1519.1519.15-
18 Jan 202418.9518.9518.9518.9518.95-
17 Jan 202418.6918.6918.6918.6918.69-
16 Jan 202418.7218.7218.7218.7218.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...