Artisan Focus Fund Advisor APDTX
26.76 USD -0.15 (-0.56%)
Regular-session close
Day range unavailable
23.22 52-week range 29.66
- YTD
- +6.91%
- 1 year
- +3.76%
APDTX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | -1.11 | -3.96% |
| Nov 11, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | +0.44 | +1.60% |
| Nov 10, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | +0.11 | +0.40% |
| Nov 9, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | +0.60 | +2.23% |
| Nov 6, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | +0.31 | +1.17% |
| Nov 5, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | -1.11 | -4.01% |
| Nov 4, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | -0.22 | -0.79% |
| Nov 3, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | +0.25 | +0.90% |
| Nov 2, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | -0.10 | -0.36% |
| Oct 30, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | -0.74 | -2.60% |
| Oct 29, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | +0.31 | +1.10% |
| Oct 28, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | +0.15 | +0.54% |
| Oct 27, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | +0.29 | +1.05% |
| Oct 26, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | +0.37 | +1.35% |
| Oct 23, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | -0.11 | -0.40% |
| Oct 22, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | -0.54 | -1.93% |
| Oct 21, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | +0.31 | +1.12% |
| Oct 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | +0.10 | +0.36% |
| Oct 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | +0.03 | +0.11% |
| Oct 16, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | -0.24 | -0.86% |
| Oct 15, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | -0.03 | -0.11% |
| Oct 14, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | -0.35 | -1.24% |
| Oct 13, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | -0.17 | -0.60% |
| Oct 12, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | -0.14 | -0.49% |
| Oct 9, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | +0.20 | +0.71% |
| Oct 8, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | -0.31 | -1.08% |
| Oct 7, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | -0.37 | -1.28% |
| Oct 6, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | +0.12 | +0.42% |
| Oct 5, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | +0.30 | +1.05% |
| Oct 2, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | +0.35 | +1.24% |
| Oct 1, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | +0.37 | +1.33% |
| Sep 30, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | -0.17 | -0.61% |
| Sep 29, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | +0.03 | +0.11% |
| Sep 28, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | -0.09 | -0.32% |
| Sep 25, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | +0.09 | +0.32% |
| Sep 24, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | +0.12 | +0.43% |
| Sep 23, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | -0.03 | -0.11% |
| Sep 22, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | +0.01 | +0.04% |
| Sep 21, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | +0.40 | +1.46% |
| Sep 18, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | +0.18 | +0.66% |
| Sep 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | +0.27 | +1.00% |
| Sep 16, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | -0.05 | -0.18% |
| Sep 15, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | -0.15 | -0.55% |
| Sep 14, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | -0.61 | -2.19% |
| Sep 11, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | +0.20 | +0.72% |
| Sep 10, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | -0.34 | -1.22% |
| Sep 9, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | -0.23 | -0.82% |
| Sep 8, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | -0.15 | -0.53% |
| Sep 4, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | +0.16 | +0.57% |
| Sep 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | +0.20 | +0.71% |
| Sep 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | +0.08 | +0.29% |
| Sep 1, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | -0.48 | -1.69% |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | -0.19 | -0.66% |
| Aug 28, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | -0.43 | -1.48% |
| Aug 27, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | +0.20 | +0.69% |
| Aug 26, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | +0.03 | +0.10% |
| Aug 25, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | +0.25 | +0.88% |
| Aug 24, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | -0.18 | -0.63% |
| Aug 21, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | +0.16 | +0.56% |
| Aug 20, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | -0.27 | -0.94% |
| Aug 19, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | -0.35 | -1.20% |
| Aug 18, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | -0.48 | -1.62% |
| Aug 17, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | +0.08 | +0.27% |
| Aug 14, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | +0.02 | +0.07% |
| Aug 13, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | -0.07 | -0.24% |
65 days, newest first. Daily bars as drawn on the APDTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.