Dark

APDSX
ARTISAN SMALL CAP FUND - ADVISOR SHARES
mf NASDAQ

Inactive

Mar 29, 2022

35.86USD+4.487%(+1.54)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	35.8600	35.8600	35.8600	35.8600	+4.487%	0.000%
2022-03-25	34.3200	34.3200	34.3200	34.3200	-1.577%	+4.487%
2022-03-24	34.8700	34.8700	34.8700	34.8700	+1.781%	+2.839%
2022-03-23	34.2600	34.2600	34.2600	34.2600	-2.310%	+4.670%
2022-03-22	35.0700	35.0700	35.0700	35.0700	+2.245%	+2.253%
2022-03-21	34.3000	34.3000	34.3000	34.3000	-1.493%	+4.548%
2022-03-18	34.8200	34.8200	34.8200	34.8200	+2.684%	+2.987%
2022-03-17	33.9100	33.9100	33.9100	33.9100	+2.385%	+5.751%
2022-03-16	33.1200	33.1200	33.1200	33.1200	+5.713%	+8.273%
2022-03-15	31.3300	31.3300	31.3300	31.3300	+3.365%	+14.459%
2022-03-14	30.3100	30.3100	30.3100	30.3100	-3.008%	+18.311%
2022-03-11	31.2500	31.2500	31.2500	31.2500	-3.221%	+14.752%
2022-03-10	32.2900	32.2900	32.2900	32.2900	-1.585%	+11.056%
2022-03-09	32.8100	32.8100	32.8100	32.8100	+4.490%	+9.296%
2022-03-08	31.4000	31.4000	31.4000	31.4000	+0.577%	+14.204%
2022-03-07	31.2200	31.2200	31.2200	31.2200	-3.672%	+14.862%
2022-03-04	32.4100	32.4100	32.4100	32.4100	-2.848%	+10.645%
2022-03-03	33.3600	33.3600	33.3600	33.3600	-2.995%	+7.494%
2022-03-02	34.3900	34.3900	34.3900	34.3900	-0.549%	+4.274%
2022-02-28	34.5800	34.5800	34.5800	34.5800	+1.022%	+3.702%
2022-02-25	34.2300	34.2300	34.2300	34.2300	+6.769%	+4.762%
2022-02-23	32.0600	32.0600	32.0600	32.0600	-2.907%	+11.853%
2022-02-22	33.0200	33.0200	33.0200	33.0200	-1.492%	+8.601%
2022-02-18	33.5200	33.5200	33.5200	33.5200	-2.246%	+6.981%
2022-02-17	34.2900	34.2900	34.2900	34.2900	-4.644%	+4.579%
2022-02-16	35.9600	35.9600	35.9600	35.9600	-0.526%	-0.278%
2022-02-15	36.1500	36.1500	36.1500	36.1500	+3.909%	-0.802%
2022-02-14	34.7900	34.7900	34.7900	34.7900	-0.458%	+3.076%
2022-02-11	34.9500	34.9500	34.9500	34.9500	-2.863%	+2.604%
2022-02-10	35.9800	35.9800	35.9800	35.9800	-2.228%	-0.334%
2022-02-09	36.8000	36.8000	36.8000	36.8000	+3.458%	-2.554%
2022-02-08	35.5700	35.5700	35.5700	35.5700	+1.949%	+0.815%
2022-02-07	34.8900	34.8900	34.8900	34.8900	+0.287%	+2.780%
2022-02-04	34.7900	34.7900	34.7900	34.7900	+2.233%	+3.076%
2022-02-03	34.0300	34.0300	34.0300	34.0300	-3.598%	+5.378%
2022-02-02	35.3000	35.3000	35.3000	35.3000	-1.507%	+1.586%
2022-02-01	35.8400	35.8400	35.8400	35.8400	+1.472%	+0.056%
2022-01-31	35.3200	35.3200	35.3200	35.3200	+6.066%	+1.529%
2022-01-28	33.3000	33.3000	33.3000	33.3000	+3.384%	+7.688%
2022-01-27	32.2100	32.2100	32.2100	32.2100	-2.718%	+11.332%
2022-01-26	33.1100	33.1100	33.1100	33.1100	-1.135%	+8.306%
2022-01-25	33.4900	33.4900	33.4900	33.4900	-3.985%	+7.077%
2022-01-24	34.8800	34.8800	34.8800	34.8800	+2.861%	+2.810%
2022-01-21	33.9100	33.9100	33.9100	33.9100	-2.192%	+5.751%
2022-01-20	34.6700	34.6700	34.6700	34.6700	-1.645%	+3.432%
2022-01-19	35.2500	35.2500	35.2500	35.2500	-0.872%	+1.730%
2022-01-18	35.5600	35.5600	35.5600	35.5600	-4.383%	+0.844%
2022-01-14	37.1900	37.1900	37.1900	37.1900	-0.774%	-3.576%
2022-01-13	37.4800	37.4800	37.4800	37.4800	-3.252%	-4.322%
2022-01-12	38.7400	38.7400	38.7400	38.7400	-1.148%	-7.434%
2022-01-11	39.1900	39.1900	39.1900	39.1900	+1.978%	-8.497%
2022-01-10	38.4300	38.4300	38.4300	38.4300	+0.628%	-6.687%
2022-01-07	38.1900	38.1900	38.1900	38.1900	-2.302%	-6.101%
2022-01-06	39.0900	39.0900	39.0900	39.0900	0.000%	-8.263%
2022-01-05	39.0900	39.0900	39.0900	39.0900	-5.190%	-8.263%
2022-01-04	41.2300	41.2300	41.2300	41.2300	-2.988%	-13.024%
2022-01-03	42.5000	42.5000	42.5000	42.5000	+0.568%	-15.624%
2021-12-31	42.2600	42.2600	42.2600	42.2600	-0.401%	-15.144%
2021-12-30	42.4300	42.4300	42.4300	42.4300	+0.976%	-15.484%
2021-12-29	42.0200	42.0200	42.0200	42.0200	-0.166%	-14.660%
2021-12-28	42.0900	42.0900	42.0900	42.0900	-1.498%	-14.802%
2021-12-27	42.7300	42.7300	42.7300	42.7300	+0.612%	-16.078%
2021-12-23	42.4700	42.4700	42.4700	42.4700	+0.354%	-15.564%
2021-12-22	42.3200	42.3200	42.3200	42.3200	+0.570%	-15.265%
2021-12-21	42.0800	42.0800	42.0800	42.0800	+3.238%	-14.781%
2021-12-20	40.7600	40.7600	40.7600	40.7600	-1.260%	-12.022%
2021-12-17	41.2800	41.2800	41.2800	41.2800	+2.789%	-13.130%
2021-12-16	40.1600	40.1600	40.1600	40.1600	-3.554%	-10.707%
2021-12-15	41.6400	41.6400	41.6400	41.6400	+2.234%	-13.881%
2021-12-14	40.7300	40.7300	40.7300	40.7300	-1.618%	-11.957%
2021-12-13	41.4000	41.4000	41.4000	41.4000	-0.552%	-13.382%
2021-12-10	41.6300	41.6300	41.6300	41.6300	-0.715%	-13.860%
2021-12-09	41.9300	41.9300	41.9300	41.9300	-3.520%	-14.477%
2021-12-08	43.4600	43.4600	43.4600	43.4600	+1.685%	-17.487%
2021-12-07	42.7400	42.7400	42.7400	42.7400	+3.864%	-16.097%
2021-12-06	41.1500	41.1500	41.1500	41.1500	+1.305%	-12.855%
2021-12-03	40.6200	40.6200	40.6200	40.6200	-3.217%	-11.718%
2021-12-02	41.9700	41.9700	41.9700	41.9700	+1.993%	-14.558%
2021-12-01	41.1500	41.1500	41.1500	41.1500	-3.085%	-12.855%
2021-11-30	42.4600	42.4600	42.4600	42.4600	-1.736%	-15.544%
2021-11-29	43.2100	43.2100	43.2100	43.2100	+0.535%	-17.010%
2021-11-26	42.9800	42.9800	42.9800	42.9800	-2.207%	-16.566%
2021-11-24	43.9500	43.9500	43.9500	43.9500	+0.803%	-18.407%
2021-11-23	43.6000	43.6000	43.6000	43.6000	-11.687%	-17.752%
2021-11-22	49.3700	49.3700	49.3700	49.3700	-3.101%	-27.365%
2021-11-19	50.9500	50.9500	50.9500	50.9500	+0.276%	-29.617%
2021-11-18	50.8100	50.8100	50.8100	50.8100	-1.129%	-29.423%
2021-11-17	51.3900	51.3900	51.3900	51.3900	-2.002%	-30.220%
2021-11-16	52.4400	52.4400	52.4400	52.4400	+0.344%	-31.617%
2021-11-15	52.2600	52.2600	52.2600	52.2600	-0.891%	-31.382%
2021-11-12	52.7300	52.7300	52.7300	52.7300	+0.611%	-31.993%
2021-11-11	52.4100	52.4100	52.4100	52.4100	+0.306%	-31.578%
2021-11-10	52.2500	52.2500	52.2500	52.2500	-2.718%	-31.368%
2021-11-09	53.7100	53.7100	53.7100	53.7100	-0.463%	-33.234%
2021-11-08	53.9600	53.9600	53.9600	53.9600	+0.690%	-33.543%
2021-11-05	53.5900	53.5900	53.5900	53.5900	-0.130%	-33.085%
2021-11-04	53.6600	53.6600	53.6600	53.6600	+0.562%	-33.172%
2021-11-03	53.3600	53.3600	53.3600	53.3600	+0.509%	-32.796%
2021-11-02	53.0900	53.0900	53.0900	53.0900	-1.375%	-32.454%
2021-11-01	53.8300	53.8300	53.8300	53.8300	+2.338%	-33.383%
2021-10-29	52.6000	52.6000	52.6000	52.6000	+0.305%	-31.825%
2021-10-28	52.4400	52.4400	52.4400	52.4400	+2.502%	-31.617%
2021-10-27	51.1600	51.1600	51.1600	51.1600	-1.121%	-29.906%
2021-10-26	51.7400	51.7400	51.7400	51.7400	-0.327%	-30.692%
2021-10-25	51.9100	51.9100	51.9100	51.9100	+0.251%	-30.919%
2021-10-22	51.7800	51.7800	51.7800	51.7800	-0.308%	-30.745%
2021-10-21	51.9400	51.9400	51.9400	51.9400	+0.874%	-30.959%
2021-10-20	51.4900	51.4900	51.4900	51.4900	-0.252%	-30.355%
2021-10-19	51.6200	51.6200	51.6200	51.6200	+0.978%	-30.531%
2021-10-18	51.1200	51.1200	51.1200	51.1200	+0.294%	-29.851%
2021-10-15	50.9700	50.9700	50.9700	50.9700	-0.527%	-29.645%
2021-10-14	51.2400	51.2400	51.2400	51.2400	+1.889%	-30.016%
2021-10-13	50.2900	50.2900	50.2900	50.2900	+0.923%	-28.694%
2021-10-12	49.8300	49.8300	49.8300	49.8300	+1.034%	-28.035%
2021-10-11	49.3200	49.3200	49.3200	49.3200	-1.202%	-27.291%
2021-10-08	49.9200	49.9200	49.9200	49.9200	-1.500%	-28.165%
2021-10-07	50.6800	50.6800	50.6800	50.6800	+1.279%	-29.242%
2021-10-06	50.0400	50.0400	50.0400	50.0400	+0.180%	-28.337%
2021-10-05	49.9500	49.9500	49.9500	49.9500	+0.929%	-28.208%
2021-10-04	49.4900	49.4900	49.4900	49.4900	-3.132%	-27.541%
2021-10-01	51.0900	51.0900	51.0900	51.0900	+0.789%	-29.810%
2021-09-30	50.6900	50.6900	50.6900	50.6900	+0.198%	-29.256%
2021-09-29	50.5900	50.5900	50.5900	50.5900	-0.374%	-29.116%
2021-09-28	50.7800	50.7800	50.7800	50.7800	-3.331%	-29.382%
2021-09-27	52.5300	52.5300	52.5300	52.5300	-0.737%	-31.734%
2021-09-24	52.9200	52.9200	52.9200	52.9200	-1.599%	-32.237%
2021-09-23	53.7800	53.7800	53.7800	53.7800	+1.644%	-33.321%
2021-09-22	52.9100	52.9100	52.9100	52.9100	+1.360%	-32.225%
2021-09-21	52.2000	52.2000	52.2000	52.2000	+0.909%	-31.303%
2021-09-20	51.7300	51.7300	51.7300	51.7300	-2.854%	-30.679%
2021-09-17	53.2500	53.2500	53.2500	53.2500	+0.472%	-32.657%
2021-09-16	53.0000	53.0000	53.0000	53.0000	+1.164%	-32.340%
2021-09-15	52.3900	52.3900	52.3900	52.3900	+0.441%	-31.552%
2021-09-14	52.1600	52.1600	52.1600	52.1600	-0.742%	-31.250%
2021-09-13	52.5500	52.5500	52.5500	52.5500	-0.586%	-31.760%
2021-09-10	52.8600	52.8600	52.8600	52.8600	-0.283%	-32.160%
2021-09-09	53.0100	53.0100	53.0100	53.0100	-0.413%	-32.352%
2021-09-08	53.2300	53.2300	53.2300	53.2300	-1.261%	-32.632%
2021-09-07	53.9100	53.9100	53.9100	53.9100	-0.645%	-33.482%
2021-09-03	54.2600	54.2600	54.2600	54.2600	+0.185%	-33.911%
2021-09-02	54.1600	54.1600	54.1600	54.1600	+1.442%	-33.789%
2021-09-01	53.3900	53.3900	53.3900	53.3900	+1.232%	-32.834%
2021-08-31	52.7400	52.7400	52.7400	52.7400	-0.340%	-32.006%
2021-08-30	52.9200	52.9200	52.9200	52.9200	+0.398%	-32.237%
2021-08-27	52.7100	52.7100	52.7100	52.7100	+2.389%	-31.967%
2021-08-26	51.4800	51.4800	51.4800	51.4800	-0.348%	-30.342%
2021-08-25	51.6600	51.6600	51.6600	51.6600	+1.116%	-30.585%
2021-08-24	51.0900	51.0900	51.0900	51.0900	+1.128%	-29.810%
2021-08-23	50.5200	50.5200	50.5200	50.5200	+1.855%	-29.018%
2021-08-20	49.6000	49.6000	49.6000	49.6000	+1.681%	-27.702%
2021-08-19	48.7800	48.7800	48.7800	48.7800	-0.469%	-26.486%
2021-08-18	49.0100	49.0100	49.0100	49.0100	-0.508%	-26.831%
2021-08-17	49.2600	49.2600	49.2600	49.2600	-1.243%	-27.203%
2021-08-16	49.8800	49.8800	49.8800	49.8800	-1.442%	-28.107%
2021-08-13	50.6100	50.6100	50.6100	50.6100	-0.099%	-29.144%
2021-08-12	50.6600	50.6600	50.6600	50.6600	+0.476%	-29.214%
2021-08-11	50.4200	50.4200	50.4200	50.4200	-0.356%	-28.877%
2021-08-10	50.6000	50.6000	50.6000	50.6000	-0.940%	-29.130%
2021-08-09	51.0800	51.0800	51.0800	51.0800	-0.176%	-29.796%
2021-08-06	51.1700	51.1700	51.1700	51.1700	-1.596%	-29.920%
2021-08-05	52.0000	52.0000	52.0000	52.0000	+1.582%	-31.038%
2021-08-04	51.1900	51.1900	51.1900	51.1900	+0.353%	-29.947%
2021-08-03	51.0100	51.0100	51.0100	51.0100	-0.020%	-29.700%
2021-08-02	51.0200	51.0200	51.0200	51.0200	-0.196%	-29.714%
2021-07-30	51.1200	51.1200	51.1200	51.1200	+0.393%	-29.851%
2021-07-29	50.9200	50.9200	50.9200	50.9200	+0.513%	-29.576%
2021-07-28	50.6600	50.6600	50.6600	50.6600	+1.932%	-29.214%
2021-07-27	49.7000	49.7000	49.7000	49.7000	-1.408%	-27.847%
2021-07-26	50.4100	50.4100	50.4100	50.4100	-1.040%	-28.863%
2021-07-23	50.9400	50.9400	50.9400	50.9400	+0.732%	-29.603%
2021-07-22	50.5700	50.5700	50.5700	50.5700	+0.040%	-29.088%
2021-07-21	50.5500	50.5500	50.5500	50.5500	+1.425%	-29.060%
2021-07-20	49.8400	49.8400	49.8400	49.8400	+2.446%	-28.050%
2021-07-19	48.6500	48.6500	48.6500	48.6500	+0.144%	-26.290%
2021-07-16	48.5800	48.5800	48.5800	48.5800	+0.330%	-26.184%
2021-07-15	48.4200	48.4200	48.4200	48.4200	-1.284%	-25.940%
2021-07-14	49.0500	49.0500	49.0500	49.0500	-2.756%	-26.891%
2021-07-13	50.4400	50.4400	50.4400	50.4400	-1.234%	-28.906%
2021-07-12	51.0700	51.0700	51.0700	51.0700	-1.295%	-29.783%
2021-07-06	51.7400	51.7400	51.7400	51.7400	+0.525%	-30.692%
2021-07-02	51.4700	51.4700	51.4700	51.4700	+0.214%	-30.328%
2021-07-01	51.3600	51.3600	51.3600	51.3600	+0.136%	-30.179%
2021-06-30	51.2900	51.2900	51.2900	51.2900	-1.156%	-30.084%
2021-06-29	51.8900	51.8900	51.8900	51.8900	-0.422%	-30.892%
2021-06-28	52.1100	52.1100	52.1100	52.1100	+0.696%	-31.184%
2021-06-25	51.7500	51.7500	51.7500	51.7500	+0.446%	-30.705%
2021-06-24	51.5200	51.5200	51.5200	51.5200	+1.617%	-30.396%
2021-06-23	50.7000	50.7000	50.7000	50.7000	+0.476%	-29.270%
2021-06-22	50.4600	50.4600	50.4600	50.4600	+0.338%	-28.934%
2021-06-21	50.2900	50.2900	50.2900	50.2900	+1.004%	-28.694%
2021-06-18	49.7900	49.7900	49.7900	49.7900	-0.340%	-27.978%
2021-06-17	49.9600	49.9600	49.9600	49.9600	+1.359%	-28.223%
2021-06-16	49.2900	49.2900	49.2900	49.2900	-0.020%	-27.247%
2021-06-15	49.3000	49.3000	49.3000	49.3000	-1.222%	-27.262%
2021-06-14	49.9100	49.9100	49.9100	49.9100	+0.951%	-28.151%
2021-06-11	49.4400	49.4400	49.4400	49.4400	+1.270%	-27.468%
2021-06-10	48.8200	48.8200	48.8200	48.8200	+1.476%	-26.546%
2021-06-09	48.1100	48.1100	48.1100	48.1100	-0.290%	-25.462%
2021-06-08	48.2500	48.2500	48.2500	48.2500	+0.710%	-25.679%
2021-06-07	47.9100	47.9100	47.9100	47.9100	+1.225%	-25.151%
2021-06-04	47.3300	47.3300	47.3300	47.3300	+1.068%	-24.234%
2021-06-03	46.8300	46.8300	46.8300	46.8300	-1.286%	-23.425%
2021-06-02	47.4400	47.4400	47.4400	47.4400	-0.815%	-24.410%
2021-06-01	47.8300	47.8300	47.8300	47.8300	-0.603%	-25.026%
2021-05-28	48.1200	48.1200	48.1200	48.1200	-0.207%	-25.478%
2021-05-27	48.2200	48.2200	48.2200	48.2200	+0.479%	-25.633%
2021-05-26	47.9900	47.9900	47.9900	47.9900	+1.373%	-25.276%
2021-05-24	47.3400	47.3400	47.3400	47.3400	+0.852%	-24.250%
2021-05-21	46.9400	46.9400	46.9400	46.9400	-0.213%	-23.605%
2021-05-20	47.0400	47.0400	47.0400	47.0400	+2.039%	-23.767%
2021-05-19	46.1000	46.1000	46.1000	46.1000	-0.903%	-22.213%
2021-05-18	46.5200	46.5200	46.5200	46.5200	+0.627%	-22.915%
2021-05-17	46.2300	46.2300	46.2300	46.2300	-0.730%	-22.431%
2021-05-14	46.5700	46.5700	46.5700	46.5700	+3.099%	-22.998%
2021-05-13	45.1700	45.1700	45.1700	45.1700	-0.878%	-20.611%
2021-05-12	45.5700	45.5700	45.5700	45.5700	-3.166%	-21.308%
2021-05-11	47.0600	47.0600	47.0600	47.0600	+0.149%	-23.799%
2021-05-10	46.9900	46.9900	46.9900	46.9900	-3.709%	-23.686%
2021-05-07	48.8000	48.8000	48.8000	48.8000	+1.161%	-26.516%
2021-05-06	48.2400	48.2400	48.2400	48.2400	-1.127%	-25.663%
2021-05-05	48.7900	48.7900	48.7900	48.7900	-1.195%	-26.501%
2021-05-04	49.3800	49.3800	49.3800	49.3800	-2.565%	-27.380%
2021-05-03	50.6800	50.6800	50.6800	50.6800	-1.802%	-29.242%
2021-04-30	51.6100	51.6100	51.6100	51.6100	-1.376%	-30.517%
2021-04-29	52.3300	52.3300	52.3300	52.3300	-1.357%	-31.473%
2021-04-28	53.0500	53.0500	53.0500	53.0500	+0.246%	-32.403%
2021-04-27	52.9200	52.9200	52.9200	52.9200	-0.545%	-32.237%
2021-04-26	53.2100	53.2100	53.2100	53.2100	+1.643%	-32.607%
2021-04-23	52.3500	52.3500	52.3500	52.3500	+1.572%	-31.500%
2021-04-22	51.5400	51.5400	51.5400	51.5400	+0.605%	-30.423%
2021-04-21	51.2300	51.2300	51.2300	51.2300	+2.768%	-30.002%
2021-04-20	49.8500	49.8500	49.8500	49.8500	-1.307%	-28.064%
2021-04-19	50.5100	50.5100	50.5100	50.5100	-1.578%	-29.004%
2021-04-16	51.3200	51.3200	51.3200	51.3200	-0.291%	-30.125%
2021-04-15	51.4700	51.4700	51.4700	51.4700	+1.579%	-30.328%
2021-04-14	50.6700	50.6700	50.6700	50.6700	-0.256%	-29.228%
2021-04-13	50.8000	50.8000	50.8000	50.8000	+0.894%	-29.409%
2021-04-12	50.3500	50.3500	50.3500	50.3500	-0.494%	-28.779%
2021-04-09	50.6000	50.6000	50.6000	50.6000	-0.217%	-29.130%
2021-04-08	50.7100	50.7100	50.7100	50.7100	+1.501%	-29.284%
2021-04-07	49.9600	49.9600	49.9600	49.9600	-1.692%	-28.223%
2021-04-06	50.8200	50.8200	50.8200	50.8200	+0.079%	-29.437%
2021-04-05	50.7800	50.7800	50.7800	50.7800	+1.095%	-29.382%
2021-04-01	50.2300	50.2300	50.2300	50.2300	+2.239%	-28.608%
2021-03-31	49.1300	49.1300	49.1300	49.1300	+2.782%	-27.010%
2021-03-30	47.8000	47.8000	47.8000	47.8000	+1.508%	-24.979%
2021-03-29	47.0900	47.0900	47.0900	47.0900	-2.485%	-23.848%
2021-03-26	48.2900	48.2900	48.2900	48.2900	+0.667%	-25.740%
2021-03-25	47.9700	47.9700	47.9700	47.9700	+0.883%	-25.245%
2021-03-24	47.5500	47.5500	47.5500	47.5500	-3.764%	-24.585%
2021-03-23	49.4100	49.4100	49.4100	49.4100	-2.236%	-27.424%
2021-03-22	50.5400	50.5400	50.5400	50.5400	+0.898%	-29.046%
2021-03-19	50.0900	50.0900	50.0900	50.0900	+1.809%	-28.409%
2021-03-18	49.2000	49.2000	49.2000	49.2000	-3.925%	-27.114%
2021-03-17	51.2100	51.2100	51.2100	51.2100	+0.215%	-29.975%
2021-03-16	51.1000	51.1000	51.1000	51.1000	-0.777%	-29.824%
2021-03-15	51.5000	51.5000	51.5000	51.5000	+1.258%	-30.369%
2021-03-12	50.8600	50.8600	50.8600	50.8600	0.000%	-29.493%
2021-03-11	50.8600	50.8600	50.8600	50.8600	+3.648%	-29.493%
2021-03-10	49.0700	49.0700	49.0700	49.0700	+0.041%	-26.921%
2021-03-09	49.0500	49.0500	49.0500	49.0500	+4.607%	-26.891%
2021-03-08	46.8900	46.8900	46.8900	46.8900	-3.459%	-23.523%
2021-03-05	48.5700	48.5700	48.5700	48.5700	+0.351%	-26.168%
2021-03-04	48.4000	48.4000	48.4000	48.4000	-5.154%	-25.909%
2021-03-03	51.0300	51.0300	51.0300	51.0300	-4.777%	-29.728%
2021-03-02	53.5900	53.5900	53.5900	53.5900	-2.404%	-33.085%
2021-03-01	54.9100	54.9100	54.9100	54.9100	+3.350%	-34.693%
2021-02-26	53.1300	53.1300	53.1300	53.1300	+0.816%	-32.505%
2021-02-25	52.7000	52.7000	52.7000	52.7000	-4.425%	-31.954%
2021-02-24	55.1400	55.1400	55.1400	55.1400	+1.641%	-34.966%
2021-02-23	54.2500	54.2500	54.2500	54.2500	-2.111%	-33.899%
2021-02-22	55.4200	55.4200	55.4200	55.4200	-3.735%	-35.294%
2021-02-19	57.5700	57.5700	57.5700	57.5700	+2.310%	-37.711%
2021-02-18	56.2700	56.2700	56.2700	56.2700	-1.142%	-36.272%
2021-02-17	56.9200	56.9200	56.9200	56.9200	-1.471%	-36.999%
2021-02-16	57.7700	57.7700	57.7700	57.7700	-0.841%	-37.926%
2021-02-12	58.2600	58.2600	58.2600	58.2600	+1.076%	-38.448%
2021-02-11	57.6400	57.6400	57.6400	57.6400	+0.699%	-37.786%
2021-02-10	57.2400	57.2400	57.2400	57.2400	-0.244%	-37.352%
2021-02-09	57.3800	57.3800	57.3800	57.3800	+0.578%	-37.504%
2021-02-08	57.0500	57.0500	57.0500	57.0500	+1.567%	-37.143%
2021-02-05	56.1700	56.1700	56.1700	56.1700	+1.353%	-36.158%
2021-02-04	55.4200	55.4200	55.4200	55.4200	+1.744%	-35.294%
2021-02-03	54.4700	54.4700	54.4700	54.4700	0.000%	-34.166%
2021-02-02	54.4700	54.4700	54.4700	54.4700	+2.638%	-34.166%
2021-02-01	53.0700	53.0700	53.0700	53.0700	+2.313%	-32.429%
2021-01-29	51.8700	51.8700	51.8700	51.8700	-2.114%	-30.866%
2021-01-28	52.9900	52.9900	52.9900	52.9900	+0.761%	-32.327%
2021-01-27	52.5900	52.5900	52.5900	52.5900	-2.467%	-31.812%
2021-01-26	53.9200	53.9200	53.9200	53.9200	-1.010%	-33.494%
2021-01-25	54.4700	54.4700	54.4700	54.4700	-0.783%	-34.166%
2021-01-22	54.9000	54.9000	54.9000	54.9000	+0.734%	-34.681%
2021-01-21	54.5000	54.5000	54.5000	54.5000	-0.420%	-34.202%
2021-01-20	54.7300	54.7300	54.7300	54.7300	+0.588%	-34.478%
2021-01-19	54.4100	54.4100	54.4100	54.4100	+1.379%	-34.093%
2021-01-15	53.6700	53.6700	53.6700	53.6700	-1.215%	-33.184%
2021-01-14	54.3300	54.3300	54.3300	54.3300	+1.589%	-33.996%
2021-01-13	53.4800	53.4800	53.4800	53.4800	+0.357%	-32.947%
2021-01-12	53.2900	53.2900	53.2900	53.2900	+0.585%	-32.708%
2021-01-11	52.9800	52.9800	52.9800	52.9800	-0.282%	-32.314%
2021-01-08	53.1300	53.1300	53.1300	53.1300	+0.682%	-32.505%
2021-01-07	52.7700	52.7700	52.7700	52.7700	+2.546%	-32.045%
2021-01-06	51.4600	51.4600	51.4600	51.4600	+0.175%	-30.315%
2021-01-05	51.3700	51.3700	51.3700	51.3700	+1.142%	-30.193%
2021-01-04	50.7900	50.7900	50.7900	50.7900	-1.779%	-29.396%
2020-12-31	51.7100	51.7100	51.7100	51.7100	-0.366%	-30.652%
2020-12-30	51.9000	51.9000	51.9000	51.9000	+1.249%	-30.906%
2020-12-29	51.2600	51.2600	51.2600	51.2600	-1.707%	-30.043%
2020-12-28	52.1500	52.1500	52.1500	52.1500	-1.044%	-31.237%
2020-12-24	52.7000	52.7000	52.7000	52.7000	-0.303%	-31.954%
2020-12-23	52.8600	52.8600	52.8600	52.8600	-0.489%	-32.160%
2020-12-22	53.1200	53.1200	53.1200	53.1200	+1.704%	-32.492%
2020-12-21	52.2300	52.2300	52.2300	52.2300	+0.597%	-31.342%
2020-12-18	51.9200	51.9200	51.9200	51.9200	+0.874%	-30.932%
2020-12-17	51.4700	51.4700	51.4700	51.4700	+1.780%	-30.328%
2020-12-16	50.5700	50.5700	50.5700	50.5700	-0.296%	-29.088%
2020-12-15	50.7200	50.7200	50.7200	50.7200	+1.076%	-29.298%
2020-12-14	50.1800	50.1800	50.1800	50.1800	+0.702%	-28.537%
2020-12-11	49.8300	49.8300	49.8300	49.8300	+0.100%	-28.035%
2020-12-10	49.7800	49.7800	49.7800	49.7800	+1.883%	-27.963%
2020-12-09	48.8600	48.8600	48.8600	48.8600	-2.065%	-26.607%
2020-12-08	49.8900	49.8900	49.8900	49.8900	+1.299%	-28.122%
2020-12-07	49.2500	49.2500	49.2500	49.2500	+0.798%	-27.188%
2020-12-04	48.8600	48.8600	48.8600	48.8600	+1.097%	-26.607%
2020-12-03	48.3300	48.3300	48.3300	48.3300	+1.300%	-25.802%
2020-12-02	47.7100	47.7100	47.7100	47.7100	-0.831%	-24.838%
2020-12-01	48.1100	48.1100	48.1100	48.1100	0.000%	-25.462%
2020-11-30	48.1100	48.1100	48.1100	48.1100	+0.125%	-25.462%
2020-11-27	48.0500	48.0500	48.0500	48.0500	+2.212%	-25.369%
2020-11-26	47.0100	47.0100	47.0100	47.0100	0.000%	-23.718%
2020-11-25	47.0100	47.0100	47.0100	47.0100	+0.750%	-23.718%
2020-11-24	46.6600	46.6600	46.6600	46.6600	-5.965%	-23.146%
2020-11-23	49.6200	49.6200	49.6200	49.6200	+1.018%	-27.731%
2020-11-20	49.1200	49.1200	49.1200	49.1200	+1.008%	-26.995%
2020-11-19	48.6300	48.6300	48.6300	48.6300	+1.694%	-26.260%
2020-11-18	47.8200	47.8200	47.8200	47.8200	-1.096%	-25.010%
2020-11-17	48.3500	48.3500	48.3500	48.3500	+0.708%	-25.832%
2020-11-16	48.0100	48.0100	48.0100	48.0100	+0.292%	-25.307%
2020-11-13	47.8700	47.8700	47.8700	47.8700	+0.335%	-25.089%
2020-11-12	47.7100	47.7100	47.7100	47.7100	-0.334%	-24.838%
2020-11-11	47.8700	47.8700	47.8700	47.8700	+1.808%	-25.089%
2020-11-10	47.0200	47.0200	47.0200	47.0200	-0.781%	-23.735%
2020-11-09	47.3900	47.3900	47.3900	47.3900	-2.869%	-24.330%
2020-11-06	48.7900	48.7900	48.7900	48.7900	+1.540%	-26.501%
2020-11-05	48.0500	48.0500	48.0500	48.0500	+2.017%	-25.369%
2020-11-04	47.1000	47.1000	47.1000	47.1000	+3.928%	-23.864%
2020-11-03	45.3200	45.3200	45.3200	45.3200	+3.352%	-20.874%
2020-11-02	43.8500	43.8500	43.8500	43.8500	-0.046%	-18.221%
2020-10-30	43.8700	43.8700	43.8700	43.8700	-2.207%	-18.258%
2020-10-29	44.8600	44.8600	44.8600	44.8600	+0.560%	-20.062%
2020-10-28	44.6100	44.6100	44.6100	44.6100	-2.342%	-19.614%
2020-10-27	45.6800	45.6800	45.6800	45.6800	-0.371%	-21.497%
2020-10-26	45.8500	45.8500	45.8500	45.8500	-1.631%	-21.788%
2020-10-23	46.6100	46.6100	46.6100	46.6100	+0.323%	-23.064%
2020-10-22	46.4600	46.4600	46.4600	46.4600	+0.825%	-22.815%
2020-10-21	46.0800	46.0800	46.0800	46.0800	-1.264%	-22.179%
2020-10-20	46.6700	46.6700	46.6700	46.6700	+0.086%	-23.163%
2020-10-19	46.6300	46.6300	46.6300	46.6300	-0.745%	-23.097%
2020-10-16	46.9800	46.9800	46.9800	46.9800	+0.256%	-23.670%
2020-10-15	46.8600	46.8600	46.8600	46.8600	+0.343%	-23.474%
2020-10-14	46.7000	46.7000	46.7000	46.7000	-0.765%	-23.212%
2020-10-13	47.0600	47.0600	47.0600	47.0600	+0.620%	-23.799%
2020-10-12	46.7700	46.7700	46.7700	46.7700	+0.343%	-23.327%
2020-10-09	46.6100	46.6100	46.6100	46.6100	+1.902%	-23.064%
2020-10-08	45.7400	45.7400	45.7400	45.7400	+0.616%	-21.600%
2020-10-07	45.4600	45.4600	45.4600	45.4600	+2.457%	-21.117%
2020-10-06	44.3700	44.3700	44.3700	44.3700	+0.294%	-19.180%
2020-10-05	44.2400	44.2400	44.2400	44.2400	+2.740%	-18.942%
2020-10-02	43.0600	43.0600	43.0600	43.0600	-1.510%	-16.721%
2020-10-01	43.7200	43.7200	43.7200	43.7200	+1.604%	-17.978%

.dark-mode .ymSbrY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ymSbrY{ color: #333333; background-color: white; border: 2px solid #333333; }APDSXARTISAN SMALL CAP FUND - ADVISOR SHARESmf NASDAQ

APDSX
ARTISAN SMALL CAP FUND - ADVISOR SHARES
mf NASDAQ