APDEX Fund Historical Price Quotes NMFQS:APDEX
Diversified Emerging Mkts | Artisan Partners Funds
$26.02
↑
$0.19 (0.74%)
Last Updated: Feb 17, 2026
APDEX Historical Data
You're viewing historical data for Artisan Sustainable Emerging Markets Fund Advisor Class (APDEX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2025-12-24 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2025-12-23 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2025-12-22 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2025-12-19 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2025-12-18 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2025-12-17 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2025-12-16 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2025-12-15 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2025-12-12 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2025-12-11 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2025-12-10 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2025-12-09 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2025-12-08 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2025-12-05 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2025-12-04 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2025-12-03 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2025-12-02 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2025-12-01 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-11-28 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2025-11-26 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2025-11-25 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2025-11-24 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-11-21 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2025-11-20 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2025-11-19 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2025-11-18 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2025-11-17 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2025-11-14 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2025-11-13 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2025-11-12 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2025-11-11 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2025-11-07 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2025-11-06 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2025-11-05 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2025-11-04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2025-11-03 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2025-10-31 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2025-10-30 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2025-10-29 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2025-10-28 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2025-10-27 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2025-10-24 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2025-10-23 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2025-10-22 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2025-10-21 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2025-10-20 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2025-10-17 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2025-10-16 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2025-10-15 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |