ARTTX Fund Historical Price Quotes NMFQS:ARTTX
Large Growth | Artisan Partners Funds
$26.02
↑
$0.22 (0.85%)
Last Updated: Mar 21, 2026
ARTTX Historical Data
You're viewing historical data for Artisan Focus Fund Investor Shares (ARTTX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2025-12-24 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2025-12-23 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2025-12-22 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2025-12-19 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2025-12-18 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2025-12-17 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2025-12-16 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2025-12-15 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2025-12-12 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2025-12-11 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2025-12-10 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2025-12-09 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2025-12-08 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2025-12-05 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2025-12-04 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-12-03 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2025-12-02 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2025-12-01 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2025-11-28 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2025-11-26 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2025-11-25 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2025-11-24 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2025-11-21 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2025-11-20 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2025-11-19 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2025-11-18 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2025-11-17 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2025-11-14 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2025-11-13 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2025-11-12 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2025-11-11 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2025-11-10 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2025-11-07 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2025-11-06 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2025-11-05 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2025-11-04 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2025-11-03 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2025-10-31 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2025-10-30 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2025-10-29 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2025-10-28 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2025-10-27 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2025-10-24 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2025-10-23 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2025-10-22 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2025-10-21 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-10-20 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2025-10-17 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2025-10-16 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2025-10-15 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |