Artisan Global Value Investor ARTGX
31.85 USD +0.06 (+0.19%)
Regular-session close
Day range unavailable
26.64 52-week range 32.23
- YTD
- +13.02%
- 1 year
- +12.82%
ARTGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.11 | -0.34% |
| Nov 11, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.03 | +0.09% |
| Nov 10, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | -0.01 | -0.03% |
| Nov 9, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | +0.48 | +1.53% |
| Nov 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | -0.23 | -0.73% |
| Nov 5, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.60 | -1.86% |
| Nov 4, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | +0.97 | +3.10% |
| Nov 3, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | -0.17 | -0.54% |
| Nov 2, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | +0.35 | +1.13% |
| Oct 30, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | -0.05 | -0.16% |
| Oct 29, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | +0.06 | +0.19% |
| Oct 28, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | +0.16 | +0.52% |
| Oct 27, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | -0.07 | -0.23% |
| Oct 26, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | -0.17 | -0.55% |
| Oct 23, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | -0.17 | -0.54% |
| Oct 22, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | +0.02 | +0.06% |
| Oct 21, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | +0.24 | +0.77% |
| Oct 20, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | +0.17 | +0.55% |
| Oct 19, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | -0.09 | -0.29% |
| Oct 16, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | +0.05 | +0.16% |
| Oct 15, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | +0.39 | +1.28% |
| Oct 14, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | -0.11 | -0.36% |
| Oct 13, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | -0.06 | -0.20% |
| Oct 12, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | +0.17 | +0.56% |
| Oct 9, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | +0.21 | +0.69% |
| Oct 8, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | +0.07 | +0.23% |
| Oct 7, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | -0.15 | -0.49% |
| Oct 6, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | +0.07 | +0.23% |
| Oct 5, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | +0.15 | +0.50% |
| Oct 2, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | +0.16 | +0.53% |
| Oct 1, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | -0.23 | -0.76% |
| Sep 30, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | -0.20 | -0.66% |
| Sep 29, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | -0.05 | -0.16% |
| Sep 28, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | -0.29 | -0.94% |
| Sep 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | +0.10 | +0.33% |
| Sep 24, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | +0.02 | +0.07% |
| Sep 23, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | -0.21 | -0.68% |
| Sep 22, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | -0.24 | -0.77% |
| Sep 21, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | +0.30 | +0.97% |
| Sep 18, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | -0.14 | -0.45% |
| Sep 17, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | -0.05 | -0.16% |
| Sep 16, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | -0.23 | -0.74% |
| Sep 15, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | -0.19 | -0.60% |
| Sep 14, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | +0.08 | +0.26% |
| Sep 11, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | +0.09 | +0.29% |
| Sep 10, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | -0.01 | -0.03% |
| Sep 9, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | -0.27 | -0.86% |
| Sep 8, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | -0.30 | -0.94% |
| Sep 4, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | -0.12 | -0.38% |
| Sep 3, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | +0.24 | +0.76% |
| Sep 2, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | +0.09 | +0.28% |
| Sep 1, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | -0.08 | -0.25% |
| Aug 31, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.17 | -0.53% |
| Aug 28, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | -0.01 | -0.03% |
| Aug 27, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | -0.15 | -0.47% |
| Aug 26, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | -0.02 | -0.06% |
| Aug 25, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | -0.02 | -0.06% |
| Aug 24, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | +0.09 | +0.28% |
| Aug 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | +0.28 | +0.88% |
| Aug 20, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | +0.02 | +0.06% |
| Aug 19, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | +0.07 | +0.22% |
| Aug 18, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.06 | -0.19% |
| Aug 17, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | -0.33 | -1.03% |
| Aug 14, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | +0.01 | +0.03% |
| Aug 13, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | +0.18 | +0.57% |
65 days, newest first. Daily bars as drawn on the ARTGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.