Artisan International Small-Mid Advisor APDJX
21.89 USD +0.05 (+0.23%)
Regular-session close
Day range unavailable
18.02 52-week range 22.21
- YTD
- +13.60%
- 1 year
- +9.23%
APDJX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | -0.36 | -1.62% |
| Nov 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | +0.10 | +0.45% |
| Nov 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | -0.10 | -0.45% |
| Nov 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | +0.66 | +3.06% |
| Nov 6, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | -0.07 | -0.32% |
| Nov 5, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | -0.60 | -2.70% |
| Nov 4, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | +0.45 | +2.07% |
| Nov 3, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | -0.02 | -0.09% |
| Nov 2, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 0.00 | 0.00% |
| Oct 30, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | -0.26 | -1.18% |
| Oct 29, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | +0.05 | +0.23% |
| Oct 28, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | +0.40 | +1.85% |
| Oct 27, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.13 | +0.61% |
| Oct 26, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | +0.04 | +0.19% |
| Oct 23, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | +0.02 | +0.09% |
| Oct 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | +0.02 | +0.09% |
| Oct 21, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | +0.12 | +0.56% |
| Oct 20, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | +0.16 | +0.76% |
| Oct 19, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | +0.14 | +0.67% |
| Oct 16, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | -0.16 | -0.76% |
| Oct 15, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | +0.23 | +1.10% |
| Oct 14, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | -0.21 | -1.00% |
| Oct 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | -0.06 | -0.28% |
| Oct 12, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 0.00 | 0.00% |
| Oct 9, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | +0.36 | +1.73% |
| Oct 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | -0.18 | -0.86% |
| Oct 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | -0.16 | -0.76% |
| Oct 6, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 0.00 | 0.00% |
| Oct 5, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | +0.30 | +1.44% |
| Oct 2, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | +0.03 | +0.14% |
| Oct 1, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | -0.17 | -0.81% |
| Sep 30, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | +0.08 | +0.38% |
| Sep 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | -0.02 | -0.10% |
| Sep 28, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | +0.24 | +1.16% |
| Sep 25, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | +0.13 | +0.63% |
| Sep 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | -0.23 | -1.11% |
| Sep 23, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | -0.34 | -1.61% |
| Sep 22, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | +0.14 | +0.67% |
| Sep 21, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | +0.17 | +0.82% |
| Sep 18, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | -0.18 | -0.86% |
| Sep 17, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | +0.15 | +0.72% |
| Sep 16, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | +0.01 | +0.05% |
| Sep 15, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | -0.13 | -0.62% |
| Sep 14, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | +0.05 | +0.24% |
| Sep 11, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | +0.06 | +0.29% |
| Sep 10, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | -0.27 | -1.28% |
| Sep 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | -0.26 | -1.22% |
| Sep 8, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | -0.18 | -0.83% |
| Sep 4, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | +0.07 | +0.33% |
| Sep 3, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | +0.14 | +0.66% |
| Sep 2, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | +0.06 | +0.28% |
| Sep 1, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | -0.28 | -1.30% |
| Aug 31, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | -0.02 | -0.09% |
| Aug 28, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18 | -0.83% |
| Aug 27, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | +0.12 | +0.55% |
| Aug 26, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | -0.02 | -0.09% |
| Aug 25, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | +0.18 | +0.84% |
| Aug 24, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | +0.02 | +0.09% |
| Aug 21, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | +0.19 | +0.89% |
| Aug 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | -0.19 | -0.88% |
| Aug 19, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | +0.12 | +0.56% |
| Aug 18, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | -0.16 | -0.74% |
| Aug 17, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | -0.13 | -0.60% |
| Aug 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | +0.06 | +0.28% |
| Aug 13, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | +0.07 | +0.33% |
65 days, newest first. Daily bars as drawn on the APDJX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.