Artisan International Investor ARTIX
32.15 USD -0.09 (-0.28%)
Regular-session close
Day range unavailable
29.15 52-week range 36.02
- YTD
- +7.67%
- 1 year
- -11.16%
ARTIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | -0.23 | -0.71% |
| Nov 11, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | +0.04 | +0.12% |
| Nov 10, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | +0.09 | +0.28% |
| Nov 9, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | +0.71 | +2.24% |
| Nov 6, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.45 | -1.40% |
| Nov 5, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | -0.52 | -1.60% |
| Nov 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | +0.88 | +2.77% |
| Nov 3, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.20 | -0.63% |
| Nov 2, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | +0.19 | +0.60% |
| Oct 30, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.18 | -0.56% |
| Oct 29, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | +0.28 | +0.89% |
| Oct 28, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | +0.07 | +0.22% |
| Oct 27, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | +0.13 | +0.41% |
| Oct 26, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | +0.10 | +0.32% |
| Oct 23, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | -0.38 | -1.20% |
| Oct 22, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | -0.29 | -0.91% |
| Oct 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | +0.15 | +0.47% |
| Oct 20, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | -0.07 | -0.22% |
| Oct 19, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | -0.19 | -0.59% |
| Oct 16, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | +0.22 | +0.69% |
| Oct 15, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | +0.19 | +0.60% |
| Oct 14, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.15 | -0.47% |
| Oct 13, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | +0.04 | +0.13% |
| Oct 12, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | +0.04 | +0.13% |
| Oct 9, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | +0.15 | +0.47% |
| Oct 8, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | -0.31 | -0.97% |
| Oct 7, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | -0.68 | -2.09% |
| Oct 6, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | +0.09 | +0.28% |
| Oct 5, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | +0.16 | +0.49% |
| Oct 2, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | +0.13 | +0.40% |
| Oct 1, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | -0.45 | -1.38% |
| Sep 30, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | +0.01 | +0.03% |
| Sep 29, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | -0.25 | -0.76% |
| Sep 28, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | -0.07 | -0.21% |
| Sep 25, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | +0.24 | +0.73% |
| Sep 24, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | -0.14 | -0.43% |
| Sep 23, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | -0.39 | -1.17% |
| Sep 22, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | -0.10 | -0.30% |
| Sep 21, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | +0.26 | +0.79% |
| Sep 18, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | -0.21 | -0.63% |
| Sep 17, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | +0.30 | +0.91% |
| Sep 16, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | -0.05 | -0.15% |
| Sep 15, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | -0.29 | -0.87% |
| Sep 14, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | -0.21 | -0.63% |
| Sep 11, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | +0.20 | +0.60% |
| Sep 10, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | -0.28 | -0.83% |
| Sep 9, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | -0.36 | -1.06% |
| Sep 8, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | -0.07 | -0.21% |
| Sep 4, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | +0.10 | +0.29% |
| Sep 3, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | +0.27 | +0.80% |
| Sep 2, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | -0.10 | -0.30% |
| Sep 1, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | -0.31 | -0.91% |
| Aug 31, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | -0.12 | -0.35% |
| Aug 28, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | -0.06 | -0.17% |
| Aug 27, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | -0.17 | -0.49% |
| Aug 26, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | +0.12 | +0.35% |
| Aug 25, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | +0.14 | +0.41% |
| Aug 24, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | -0.03 | -0.09% |
| Aug 21, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | +0.02 | +0.06% |
| Aug 20, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | -0.13 | -0.38% |
| Aug 19, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | -0.13 | -0.38% |
| Aug 18, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | -0.23 | -0.66% |
| Aug 17, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | -0.07 | -0.20% |
| Aug 14, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | -0.09 | -0.26% |
| Aug 13, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | +0.23 | +0.66% |
65 days, newest first. Daily bars as drawn on the ARTIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.