Dark

ARTSX
ARTISAN SMALL CAP FUND INV SHS
mf NASDAQ

Inactive

Mar 29, 2022

35.55USD+4.497%(+1.53)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	35.5500	35.5500	35.5500	35.5500	+4.497%	0.000%
2022-03-25	34.0200	34.0200	34.0200	34.0200	-1.563%	+4.497%
2022-03-24	34.5600	34.5600	34.5600	34.5600	+1.737%	+2.865%
2022-03-23	33.9700	33.9700	33.9700	33.9700	-2.301%	+4.651%
2022-03-22	34.7700	34.7700	34.7700	34.7700	+2.265%	+2.243%
2022-03-21	34.0000	34.0000	34.0000	34.0000	-1.506%	+4.559%
2022-03-18	34.5200	34.5200	34.5200	34.5200	+2.677%	+2.984%
2022-03-17	33.6200	33.6200	33.6200	33.6200	+2.406%	+5.741%
2022-03-16	32.8300	32.8300	32.8300	32.8300	+5.699%	+8.285%
2022-03-15	31.0600	31.0600	31.0600	31.0600	+3.361%	+14.456%
2022-03-14	30.0500	30.0500	30.0500	30.0500	-3.002%	+18.303%
2022-03-11	30.9800	30.9800	30.9800	30.9800	-3.218%	+14.751%
2022-03-10	32.0100	32.0100	32.0100	32.0100	-1.599%	+11.059%
2022-03-09	32.5300	32.5300	32.5300	32.5300	+4.497%	+9.284%
2022-03-08	31.1300	31.1300	31.1300	31.1300	+0.582%	+14.199%
2022-03-07	30.9500	30.9500	30.9500	30.9500	-3.673%	+14.863%
2022-03-04	32.1300	32.1300	32.1300	32.1300	-2.842%	+10.644%
2022-03-03	33.0700	33.0700	33.0700	33.0700	-2.992%	+7.499%
2022-03-02	34.0900	34.0900	34.0900	34.0900	-0.554%	+4.283%
2022-02-28	34.2800	34.2800	34.2800	34.2800	+1.002%	+3.705%
2022-02-25	33.9400	33.9400	33.9400	33.9400	+6.763%	+4.744%
2022-02-23	31.7900	31.7900	31.7900	31.7900	-2.902%	+11.828%
2022-02-22	32.7400	32.7400	32.7400	32.7400	-1.475%	+8.583%
2022-02-18	33.2300	33.2300	33.2300	33.2300	-2.265%	+6.982%
2022-02-17	34.0000	34.0000	34.0000	34.0000	-4.628%	+4.559%
2022-02-16	35.6500	35.6500	35.6500	35.6500	-0.530%	-0.281%
2022-02-15	35.8400	35.8400	35.8400	35.8400	+3.914%	-0.809%
2022-02-14	34.4900	34.4900	34.4900	34.4900	-0.490%	+3.073%
2022-02-11	34.6600	34.6600	34.6600	34.6600	-2.859%	+2.568%
2022-02-10	35.6800	35.6800	35.6800	35.6800	-2.220%	-0.364%
2022-02-09	36.4900	36.4900	36.4900	36.4900	+3.459%	-2.576%
2022-02-08	35.2700	35.2700	35.2700	35.2700	+1.936%	+0.794%
2022-02-07	34.6000	34.6000	34.6000	34.6000	+0.290%	+2.746%
2022-02-04	34.5000	34.5000	34.5000	34.5000	+2.253%	+3.043%
2022-02-03	33.7400	33.7400	33.7400	33.7400	-3.600%	+5.365%
2022-02-02	35.0000	35.0000	35.0000	35.0000	-1.492%	+1.571%
2022-02-01	35.5300	35.5300	35.5300	35.5300	+1.456%	+0.056%
2022-01-31	35.0200	35.0200	35.0200	35.0200	+6.057%	+1.513%
2022-01-28	33.0200	33.0200	33.0200	33.0200	+3.381%	+7.662%
2022-01-27	31.9400	31.9400	31.9400	31.9400	-2.711%	+11.302%
2022-01-26	32.8300	32.8300	32.8300	32.8300	-1.144%	+8.285%
2022-01-25	33.2100	33.2100	33.2100	33.2100	-3.990%	+7.046%
2022-01-24	34.5900	34.5900	34.5900	34.5900	+2.855%	+2.775%
2022-01-21	33.6300	33.6300	33.6300	33.6300	-2.182%	+5.709%
2022-01-20	34.3800	34.3800	34.3800	34.3800	-1.659%	+3.403%
2022-01-19	34.9600	34.9600	34.9600	34.9600	-0.851%	+1.688%
2022-01-18	35.2600	35.2600	35.2600	35.2600	-4.393%	+0.822%
2022-01-14	36.8800	36.8800	36.8800	36.8800	-0.780%	-3.606%
2022-01-13	37.1700	37.1700	37.1700	37.1700	-3.228%	-4.358%
2022-01-12	38.4100	38.4100	38.4100	38.4100	-1.158%	-7.446%
2022-01-11	38.8600	38.8600	38.8600	38.8600	+1.968%	-8.518%
2022-01-10	38.1100	38.1100	38.1100	38.1100	+0.607%	-6.717%
2022-01-07	37.8800	37.8800	37.8800	37.8800	-2.296%	-6.151%
2022-01-06	38.7700	38.7700	38.7700	38.7700	0.000%	-8.305%
2022-01-05	38.7700	38.7700	38.7700	38.7700	-5.185%	-8.305%
2022-01-04	40.8900	40.8900	40.8900	40.8900	-2.989%	-13.059%
2022-01-03	42.1500	42.1500	42.1500	42.1500	+0.597%	-15.658%
2021-12-31	41.9000	41.9000	41.9000	41.9000	-0.428%	-15.155%
2021-12-30	42.0800	42.0800	42.0800	42.0800	+0.984%	-15.518%
2021-12-29	41.6700	41.6700	41.6700	41.6700	-0.168%	-14.687%
2021-12-28	41.7400	41.7400	41.7400	41.7400	-1.487%	-14.830%
2021-12-27	42.3700	42.3700	42.3700	42.3700	+0.594%	-16.096%
2021-12-23	42.1200	42.1200	42.1200	42.1200	+0.357%	-15.598%
2021-12-22	41.9700	41.9700	41.9700	41.9700	+0.575%	-15.297%
2021-12-21	41.7300	41.7300	41.7300	41.7300	+3.241%	-14.809%
2021-12-20	40.4200	40.4200	40.4200	40.4200	-1.270%	-12.048%
2021-12-17	40.9400	40.9400	40.9400	40.9400	+2.787%	-13.166%
2021-12-16	39.8300	39.8300	39.8300	39.8300	-3.559%	-10.746%
2021-12-15	41.3000	41.3000	41.3000	41.3000	+2.228%	-13.923%
2021-12-14	40.4000	40.4000	40.4000	40.4000	-1.607%	-12.005%
2021-12-13	41.0600	41.0600	41.0600	41.0600	-0.557%	-13.419%
2021-12-10	41.2900	41.2900	41.2900	41.2900	-0.697%	-13.902%
2021-12-09	41.5800	41.5800	41.5800	41.5800	-3.527%	-14.502%
2021-12-08	43.1000	43.1000	43.1000	43.1000	+1.675%	-17.517%
2021-12-07	42.3900	42.3900	42.3900	42.3900	+3.872%	-16.136%
2021-12-06	40.8100	40.8100	40.8100	40.8100	+1.291%	-12.889%
2021-12-03	40.2900	40.2900	40.2900	40.2900	-3.219%	-11.765%
2021-12-02	41.6300	41.6300	41.6300	41.6300	+2.009%	-14.605%
2021-12-01	40.8100	40.8100	40.8100	40.8100	-3.087%	-12.889%
2021-11-30	42.1100	42.1100	42.1100	42.1100	-1.750%	-15.578%
2021-11-29	42.8600	42.8600	42.8600	42.8600	+0.540%	-17.056%
2021-11-26	42.6300	42.6300	42.6300	42.6300	-2.202%	-16.608%
2021-11-24	43.5900	43.5900	43.5900	43.5900	+0.786%	-18.445%
2021-11-23	43.2500	43.2500	43.2500	43.2500	-11.753%	-17.803%
2021-11-22	49.0100	49.0100	49.0100	49.0100	-3.104%	-27.464%
2021-11-19	50.5800	50.5800	50.5800	50.5800	+0.278%	-29.715%
2021-11-18	50.4400	50.4400	50.4400	50.4400	-1.137%	-29.520%
2021-11-17	51.0200	51.0200	51.0200	51.0200	-1.998%	-30.321%
2021-11-16	52.0600	52.0600	52.0600	52.0600	+0.347%	-31.713%
2021-11-15	51.8800	51.8800	51.8800	51.8800	-0.898%	-31.476%
2021-11-12	52.3500	52.3500	52.3500	52.3500	+0.615%	-32.092%
2021-11-11	52.0300	52.0300	52.0300	52.0300	+0.308%	-31.674%
2021-11-10	51.8700	51.8700	51.8700	51.8700	-2.719%	-31.463%
2021-11-09	53.3200	53.3200	53.3200	53.3200	-0.467%	-33.327%
2021-11-08	53.5700	53.5700	53.5700	53.5700	+0.695%	-33.638%
2021-11-05	53.2000	53.2000	53.2000	53.2000	-0.131%	-33.177%
2021-11-04	53.2700	53.2700	53.2700	53.2700	+0.547%	-33.265%
2021-11-03	52.9800	52.9800	52.9800	52.9800	+0.512%	-32.899%
2021-11-02	52.7100	52.7100	52.7100	52.7100	-1.366%	-32.555%
2021-11-01	53.4400	53.4400	53.4400	53.4400	+2.336%	-33.477%
2021-10-29	52.2200	52.2200	52.2200	52.2200	+0.288%	-31.923%
2021-10-28	52.0700	52.0700	52.0700	52.0700	+2.520%	-31.727%
2021-10-27	50.7900	50.7900	50.7900	50.7900	-1.129%	-30.006%
2021-10-26	51.3700	51.3700	51.3700	51.3700	-0.310%	-30.796%
2021-10-25	51.5300	51.5300	51.5300	51.5300	+0.233%	-31.011%
2021-10-22	51.4100	51.4100	51.4100	51.4100	-0.291%	-30.850%
2021-10-21	51.5600	51.5600	51.5600	51.5600	+0.861%	-31.051%
2021-10-20	51.1200	51.1200	51.1200	51.1200	-0.254%	-30.458%
2021-10-19	51.2500	51.2500	51.2500	51.2500	+0.985%	-30.634%
2021-10-18	50.7500	50.7500	50.7500	50.7500	+0.296%	-29.951%
2021-10-15	50.6000	50.6000	50.6000	50.6000	-0.531%	-29.743%
2021-10-14	50.8700	50.8700	50.8700	50.8700	+1.883%	-30.116%
2021-10-13	49.9300	49.9300	49.9300	49.9300	+0.930%	-28.800%
2021-10-12	49.4700	49.4700	49.4700	49.4700	+1.042%	-28.138%
2021-10-11	48.9600	48.9600	48.9600	48.9600	-1.231%	-27.390%
2021-10-08	49.5700	49.5700	49.5700	49.5700	-1.490%	-28.283%
2021-10-07	50.3200	50.3200	50.3200	50.3200	+1.288%	-29.352%
2021-10-06	49.6800	49.6800	49.6800	49.6800	+0.161%	-28.442%
2021-10-05	49.6000	49.6000	49.6000	49.6000	+0.936%	-28.327%
2021-10-04	49.1400	49.1400	49.1400	49.1400	-3.115%	-27.656%
2021-10-01	50.7200	50.7200	50.7200	50.7200	+0.775%	-29.909%
2021-09-30	50.3300	50.3300	50.3300	50.3300	+0.199%	-29.366%
2021-09-29	50.2300	50.2300	50.2300	50.2300	-0.377%	-29.226%
2021-09-28	50.4200	50.4200	50.4200	50.4200	-3.336%	-29.492%
2021-09-27	52.1600	52.1600	52.1600	52.1600	-0.723%	-31.844%
2021-09-24	52.5400	52.5400	52.5400	52.5400	-1.610%	-32.337%
2021-09-23	53.4000	53.4000	53.4000	53.4000	+1.637%	-33.427%
2021-09-22	52.5400	52.5400	52.5400	52.5400	+1.370%	-32.337%
2021-09-21	51.8300	51.8300	51.8300	51.8300	+0.915%	-31.410%
2021-09-20	51.3600	51.3600	51.3600	51.3600	-2.874%	-30.783%
2021-09-17	52.8800	52.8800	52.8800	52.8800	+0.494%	-32.772%
2021-09-16	52.6200	52.6200	52.6200	52.6200	+1.153%	-32.440%
2021-09-15	52.0200	52.0200	52.0200	52.0200	+0.444%	-31.661%
2021-09-14	51.7900	51.7900	51.7900	51.7900	-0.747%	-31.357%
2021-09-13	52.1800	52.1800	52.1800	52.1800	-0.591%	-31.870%
2021-09-10	52.4900	52.4900	52.4900	52.4900	-0.285%	-32.273%
2021-09-09	52.6400	52.6400	52.6400	52.6400	-0.397%	-32.466%
2021-09-08	52.8500	52.8500	52.8500	52.8500	-1.270%	-32.734%
2021-09-07	53.5300	53.5300	53.5300	53.5300	-0.631%	-33.589%
2021-09-03	53.8700	53.8700	53.8700	53.8700	+0.186%	-34.008%
2021-09-02	53.7700	53.7700	53.7700	53.7700	+1.434%	-33.885%
2021-09-01	53.0100	53.0100	53.0100	53.0100	+1.222%	-32.937%
2021-08-31	52.3700	52.3700	52.3700	52.3700	-0.343%	-32.118%
2021-08-30	52.5500	52.5500	52.5500	52.5500	+0.401%	-32.350%
2021-08-27	52.3400	52.3400	52.3400	52.3400	+2.387%	-32.079%
2021-08-26	51.1200	51.1200	51.1200	51.1200	-0.351%	-30.458%
2021-08-25	51.3000	51.3000	51.3000	51.3000	+1.124%	-30.702%
2021-08-24	50.7300	50.7300	50.7300	50.7300	+1.136%	-29.923%
2021-08-23	50.1600	50.1600	50.1600	50.1600	+1.848%	-29.127%
2021-08-20	49.2500	49.2500	49.2500	49.2500	+1.672%	-27.817%
2021-08-19	48.4400	48.4400	48.4400	48.4400	-0.473%	-26.610%
2021-08-18	48.6700	48.6700	48.6700	48.6700	-0.491%	-26.957%
2021-08-17	48.9100	48.9100	48.9100	48.9100	-1.252%	-27.315%
2021-08-16	49.5300	49.5300	49.5300	49.5300	-1.433%	-28.225%
2021-08-13	50.2500	50.2500	50.2500	50.2500	-0.119%	-29.254%
2021-08-12	50.3100	50.3100	50.3100	50.3100	+0.479%	-29.338%
2021-08-11	50.0700	50.0700	50.0700	50.0700	-0.338%	-28.999%
2021-08-10	50.2400	50.2400	50.2400	50.2400	-0.966%	-29.240%
2021-08-09	50.7300	50.7300	50.7300	50.7300	-0.157%	-29.923%
2021-08-06	50.8100	50.8100	50.8100	50.8100	-1.607%	-30.033%
2021-08-05	51.6400	51.6400	51.6400	51.6400	+1.594%	-31.158%
2021-08-04	50.8300	50.8300	50.8300	50.8300	+0.355%	-30.061%
2021-08-03	50.6500	50.6500	50.6500	50.6500	-0.020%	-29.812%
2021-08-02	50.6600	50.6600	50.6600	50.6600	-0.217%	-29.826%
2021-07-30	50.7700	50.7700	50.7700	50.7700	+0.395%	-29.978%
2021-07-29	50.5700	50.5700	50.5700	50.5700	+0.537%	-29.701%
2021-07-28	50.3000	50.3000	50.3000	50.3000	+1.904%	-29.324%
2021-07-27	49.3600	49.3600	49.3600	49.3600	-1.398%	-27.978%
2021-07-26	50.0600	50.0600	50.0600	50.0600	-1.048%	-28.985%
2021-07-23	50.5900	50.5900	50.5900	50.5900	+0.737%	-29.729%
2021-07-22	50.2200	50.2200	50.2200	50.2200	+0.040%	-29.211%
2021-07-21	50.2000	50.2000	50.2000	50.2000	+1.435%	-29.183%
2021-07-20	49.4900	49.4900	49.4900	49.4900	+2.421%	-28.167%
2021-07-19	48.3200	48.3200	48.3200	48.3200	+0.145%	-26.428%
2021-07-16	48.2500	48.2500	48.2500	48.2500	+0.333%	-26.321%
2021-07-15	48.0900	48.0900	48.0900	48.0900	-1.273%	-26.076%
2021-07-14	48.7100	48.7100	48.7100	48.7100	-2.774%	-27.017%
2021-07-13	50.1000	50.1000	50.1000	50.1000	-1.222%	-29.042%
2021-07-12	50.7200	50.7200	50.7200	50.7200	-1.304%	-29.909%
2021-07-06	51.3900	51.3900	51.3900	51.3900	+0.548%	-30.823%
2021-07-02	51.1100	51.1100	51.1100	51.1100	+0.196%	-30.444%
2021-07-01	51.0100	51.0100	51.0100	51.0100	+0.137%	-30.308%
2021-06-30	50.9400	50.9400	50.9400	50.9400	-1.164%	-30.212%
2021-06-29	51.5400	51.5400	51.5400	51.5400	-0.406%	-31.024%
2021-06-28	51.7500	51.7500	51.7500	51.7500	+0.701%	-31.304%
2021-06-25	51.3900	51.3900	51.3900	51.3900	+0.430%	-30.823%
2021-06-24	51.1700	51.1700	51.1700	51.1700	+1.629%	-30.526%
2021-06-23	50.3500	50.3500	50.3500	50.3500	+0.459%	-29.394%
2021-06-22	50.1200	50.1200	50.1200	50.1200	+0.340%	-29.070%
2021-06-21	49.9500	49.9500	49.9500	49.9500	+1.011%	-28.829%
2021-06-18	49.4500	49.4500	49.4500	49.4500	-0.363%	-28.109%
2021-06-17	49.6300	49.6300	49.6300	49.6300	+1.368%	-28.370%
2021-06-16	48.9600	48.9600	48.9600	48.9600	-0.020%	-27.390%
2021-06-15	48.9700	48.9700	48.9700	48.9700	-1.230%	-27.405%
2021-06-14	49.5800	49.5800	49.5800	49.5800	+0.978%	-28.298%
2021-06-11	49.1000	49.1000	49.1000	49.1000	+1.258%	-27.597%
2021-06-10	48.4900	48.4900	48.4900	48.4900	+1.465%	-26.686%
2021-06-09	47.7900	47.7900	47.7900	47.7900	-0.271%	-25.612%
2021-06-08	47.9200	47.9200	47.9200	47.9200	+0.693%	-25.814%
2021-06-07	47.5900	47.5900	47.5900	47.5900	+1.234%	-25.299%
2021-06-04	47.0100	47.0100	47.0100	47.0100	+1.075%	-24.378%
2021-06-03	46.5100	46.5100	46.5100	46.5100	-1.295%	-23.565%
2021-06-02	47.1200	47.1200	47.1200	47.1200	-0.821%	-24.554%
2021-06-01	47.5100	47.5100	47.5100	47.5100	-0.607%	-25.174%
2021-05-28	47.8000	47.8000	47.8000	47.8000	-0.209%	-25.628%
2021-05-27	47.9000	47.9000	47.9000	47.9000	+0.482%	-25.783%
2021-05-26	47.6700	47.6700	47.6700	47.6700	+1.361%	-25.425%
2021-05-24	47.0300	47.0300	47.0300	47.0300	+0.858%	-24.410%
2021-05-21	46.6300	46.6300	46.6300	46.6300	-0.214%	-23.762%
2021-05-20	46.7300	46.7300	46.7300	46.7300	+2.053%	-23.925%
2021-05-19	45.7900	45.7900	45.7900	45.7900	-0.909%	-22.363%
2021-05-18	46.2100	46.2100	46.2100	46.2100	+0.610%	-23.069%
2021-05-17	45.9300	45.9300	45.9300	45.9300	-0.713%	-22.600%
2021-05-14	46.2600	46.2600	46.2600	46.2600	+3.098%	-23.152%
2021-05-13	44.8700	44.8700	44.8700	44.8700	-0.884%	-20.771%
2021-05-12	45.2700	45.2700	45.2700	45.2700	-3.166%	-21.471%
2021-05-11	46.7500	46.7500	46.7500	46.7500	+0.150%	-23.957%
2021-05-10	46.6800	46.6800	46.6800	46.6800	-3.713%	-23.843%
2021-05-07	48.4800	48.4800	48.4800	48.4800	+1.169%	-26.671%
2021-05-06	47.9200	47.9200	47.9200	47.9200	-1.135%	-25.814%
2021-05-05	48.4700	48.4700	48.4700	48.4700	-1.203%	-26.656%
2021-05-04	49.0600	49.0600	49.0600	49.0600	-2.562%	-27.538%
2021-05-03	50.3500	50.3500	50.3500	50.3500	-1.794%	-29.394%
2021-04-30	51.2700	51.2700	51.2700	51.2700	-1.385%	-30.661%
2021-04-29	51.9900	51.9900	51.9900	51.9900	-1.366%	-31.621%
2021-04-28	52.7100	52.7100	52.7100	52.7100	+0.247%	-32.555%
2021-04-27	52.5800	52.5800	52.5800	52.5800	-0.530%	-32.389%
2021-04-26	52.8600	52.8600	52.8600	52.8600	+1.634%	-32.747%
2021-04-23	52.0100	52.0100	52.0100	52.0100	+1.582%	-31.648%
2021-04-22	51.2000	51.2000	51.2000	51.2000	+0.589%	-30.566%
2021-04-21	50.9000	50.9000	50.9000	50.9000	+2.766%	-30.157%
2021-04-20	49.5300	49.5300	49.5300	49.5300	-1.295%	-28.225%
2021-04-19	50.1800	50.1800	50.1800	50.1800	-1.569%	-29.155%
2021-04-16	50.9800	50.9800	50.9800	50.9800	-0.313%	-30.267%
2021-04-15	51.1400	51.1400	51.1400	51.1400	+1.569%	-30.485%
2021-04-14	50.3500	50.3500	50.3500	50.3500	-0.238%	-29.394%
2021-04-13	50.4700	50.4700	50.4700	50.4700	+0.900%	-29.562%
2021-04-12	50.0200	50.0200	50.0200	50.0200	-0.517%	-28.928%
2021-04-09	50.2800	50.2800	50.2800	50.2800	-0.198%	-29.296%
2021-04-08	50.3800	50.3800	50.3800	50.3800	+1.491%	-29.436%
2021-04-07	49.6400	49.6400	49.6400	49.6400	-1.684%	-28.384%
2021-04-06	50.4900	50.4900	50.4900	50.4900	+0.059%	-29.590%
2021-04-05	50.4600	50.4600	50.4600	50.4600	+1.102%	-29.548%
2021-04-01	49.9100	49.9100	49.9100	49.9100	+2.254%	-28.772%
2021-03-31	48.8100	48.8100	48.8100	48.8100	+2.780%	-27.167%
2021-03-30	47.4900	47.4900	47.4900	47.4900	+1.496%	-25.142%
2021-03-29	46.7900	46.7900	46.7900	46.7900	-2.480%	-24.022%
2021-03-26	47.9800	47.9800	47.9800	47.9800	+0.650%	-25.907%
2021-03-25	47.6700	47.6700	47.6700	47.6700	+0.889%	-25.425%
2021-03-24	47.2500	47.2500	47.2500	47.2500	-3.768%	-24.762%
2021-03-23	49.1000	49.1000	49.1000	49.1000	-2.230%	-27.597%
2021-03-22	50.2200	50.2200	50.2200	50.2200	+0.904%	-29.211%
2021-03-19	49.7700	49.7700	49.7700	49.7700	+1.800%	-28.571%
2021-03-18	48.8900	48.8900	48.8900	48.8900	-3.930%	-27.286%
2021-03-17	50.8900	50.8900	50.8900	50.8900	+0.217%	-30.143%
2021-03-16	50.7800	50.7800	50.7800	50.7800	-0.782%	-29.992%
2021-03-15	51.1800	51.1800	51.1800	51.1800	+1.266%	-30.539%
2021-03-12	50.5400	50.5400	50.5400	50.5400	0.000%	-29.660%
2021-03-11	50.5400	50.5400	50.5400	50.5400	+3.651%	-29.660%
2021-03-10	48.7600	48.7600	48.7600	48.7600	+0.041%	-27.092%
2021-03-09	48.7400	48.7400	48.7400	48.7400	+4.592%	-27.062%
2021-03-08	46.6000	46.6000	46.6000	46.6000	-3.460%	-23.712%
2021-03-05	48.2700	48.2700	48.2700	48.2700	+0.353%	-26.352%
2021-03-04	48.1000	48.1000	48.1000	48.1000	-5.166%	-26.091%
2021-03-03	50.7200	50.7200	50.7200	50.7200	-4.769%	-29.909%
2021-03-02	53.2600	53.2600	53.2600	53.2600	-2.383%	-33.252%
2021-03-01	54.5600	54.5600	54.5600	54.5600	+3.333%	-34.842%
2021-02-26	52.8000	52.8000	52.8000	52.8000	+0.802%	-32.670%
2021-02-25	52.3800	52.3800	52.3800	52.3800	-4.416%	-32.131%
2021-02-24	54.8000	54.8000	54.8000	54.8000	+1.651%	-35.128%
2021-02-23	53.9100	53.9100	53.9100	53.9100	-2.124%	-34.057%
2021-02-22	55.0800	55.0800	55.0800	55.0800	-3.723%	-35.458%
2021-02-19	57.2100	57.2100	57.2100	57.2100	+2.307%	-37.861%
2021-02-18	55.9200	55.9200	55.9200	55.9200	-1.149%	-36.427%
2021-02-17	56.5700	56.5700	56.5700	56.5700	-1.480%	-37.158%
2021-02-16	57.4200	57.4200	57.4200	57.4200	-0.829%	-38.088%
2021-02-12	57.9000	57.9000	57.9000	57.9000	+1.082%	-38.601%
2021-02-11	57.2800	57.2800	57.2800	57.2800	+0.686%	-37.936%
2021-02-10	56.8900	56.8900	56.8900	56.8900	-0.228%	-37.511%
2021-02-09	57.0200	57.0200	57.0200	57.0200	+0.582%	-37.653%
2021-02-08	56.6900	56.6900	56.6900	56.6900	+1.559%	-37.291%
2021-02-05	55.8200	55.8200	55.8200	55.8200	+1.344%	-36.313%
2021-02-04	55.0800	55.0800	55.0800	55.0800	+1.736%	-35.458%
2021-02-03	54.1400	54.1400	54.1400	54.1400	+0.018%	-34.337%
2021-02-02	54.1300	54.1300	54.1300	54.1300	+2.636%	-34.325%
2021-02-01	52.7400	52.7400	52.7400	52.7400	+2.308%	-32.594%
2021-01-29	51.5500	51.5500	51.5500	51.5500	-2.108%	-31.038%
2021-01-28	52.6600	52.6600	52.6600	52.6600	+0.765%	-32.491%
2021-01-27	52.2600	52.2600	52.2600	52.2600	-2.482%	-31.975%
2021-01-26	53.5900	53.5900	53.5900	53.5900	-0.998%	-33.663%
2021-01-25	54.1300	54.1300	54.1300	54.1300	-0.788%	-34.325%
2021-01-22	54.5600	54.5600	54.5600	54.5600	+0.739%	-34.842%
2021-01-21	54.1600	54.1600	54.1600	54.1600	-0.423%	-34.361%
2021-01-20	54.3900	54.3900	54.3900	54.3900	+0.573%	-34.639%
2021-01-19	54.0800	54.0800	54.0800	54.0800	+1.387%	-34.264%
2021-01-15	53.3400	53.3400	53.3400	53.3400	-1.222%	-33.352%
2021-01-14	54.0000	54.0000	54.0000	54.0000	+1.580%	-34.167%
2021-01-13	53.1600	53.1600	53.1600	53.1600	+0.359%	-33.126%
2021-01-12	52.9700	52.9700	52.9700	52.9700	+0.608%	-32.887%
2021-01-11	52.6500	52.6500	52.6500	52.6500	-0.303%	-32.479%
2021-01-08	52.8100	52.8100	52.8100	52.8100	+0.686%	-32.683%
2021-01-07	52.4500	52.4500	52.4500	52.4500	+2.562%	-32.221%
2021-01-06	51.1400	51.1400	51.1400	51.1400	+0.157%	-30.485%
2021-01-05	51.0600	51.0600	51.0600	51.0600	+1.149%	-30.376%
2021-01-04	50.4800	50.4800	50.4800	50.4800	-1.771%	-29.576%
2020-12-31	51.3900	51.3900	51.3900	51.3900	-0.368%	-30.823%
2020-12-30	51.5800	51.5800	51.5800	51.5800	+1.237%	-31.078%
2020-12-29	50.9500	50.9500	50.9500	50.9500	-1.698%	-30.226%
2020-12-28	51.8300	51.8300	51.8300	51.8300	-1.050%	-31.410%
2020-12-24	52.3800	52.3800	52.3800	52.3800	-0.305%	-32.131%
2020-12-23	52.5400	52.5400	52.5400	52.5400	-0.492%	-32.337%
2020-12-22	52.8000	52.8000	52.8000	52.8000	+1.715%	-32.670%
2020-12-21	51.9100	51.9100	51.9100	51.9100	+0.581%	-31.516%
2020-12-18	51.6100	51.6100	51.6100	51.6100	+0.880%	-31.118%
2020-12-17	51.1600	51.1600	51.1600	51.1600	+1.791%	-30.512%
2020-12-16	50.2600	50.2600	50.2600	50.2600	-0.298%	-29.268%
2020-12-15	50.4100	50.4100	50.4100	50.4100	+1.083%	-29.478%
2020-12-14	49.8700	49.8700	49.8700	49.8700	+0.686%	-28.715%
2020-12-11	49.5300	49.5300	49.5300	49.5300	+0.101%	-28.225%
2020-12-10	49.4800	49.4800	49.4800	49.4800	+1.895%	-28.153%
2020-12-09	48.5600	48.5600	48.5600	48.5600	-2.077%	-26.792%
2020-12-08	49.5900	49.5900	49.5900	49.5900	+1.307%	-28.312%
2020-12-07	48.9500	48.9500	48.9500	48.9500	+0.782%	-27.375%
2020-12-04	48.5700	48.5700	48.5700	48.5700	+1.124%	-26.807%
2020-12-03	48.0300	48.0300	48.0300	48.0300	+1.286%	-25.984%
2020-12-02	47.4200	47.4200	47.4200	47.4200	-0.857%	-25.032%
2020-12-01	47.8300	47.8300	47.8300	47.8300	+0.021%	-25.674%
2020-11-30	47.8200	47.8200	47.8200	47.8200	+0.126%	-25.659%
2020-11-27	47.7600	47.7600	47.7600	47.7600	+2.204%	-25.565%
2020-11-26	46.7300	46.7300	46.7300	46.7300	0.000%	-23.925%
2020-11-25	46.7300	46.7300	46.7300	46.7300	+0.755%	-23.925%
2020-11-24	46.3800	46.3800	46.3800	46.3800	-5.999%	-23.351%
2020-11-23	49.3400	49.3400	49.3400	49.3400	+1.024%	-27.949%
2020-11-20	48.8400	48.8400	48.8400	48.8400	+1.013%	-27.211%
2020-11-19	48.3500	48.3500	48.3500	48.3500	+1.682%	-26.474%
2020-11-18	47.5500	47.5500	47.5500	47.5500	-1.082%	-25.237%
2020-11-17	48.0700	48.0700	48.0700	48.0700	+0.691%	-26.045%
2020-11-16	47.7400	47.7400	47.7400	47.7400	+0.294%	-25.534%
2020-11-13	47.6000	47.6000	47.6000	47.6000	+0.337%	-25.315%
2020-11-12	47.4400	47.4400	47.4400	47.4400	-0.357%	-25.063%
2020-11-11	47.6100	47.6100	47.6100	47.6100	+1.840%	-25.331%
2020-11-10	46.7500	46.7500	46.7500	46.7500	-0.785%	-23.957%
2020-11-09	47.1200	47.1200	47.1200	47.1200	-2.885%	-24.554%
2020-11-06	48.5200	48.5200	48.5200	48.5200	+1.528%	-26.731%
2020-11-05	47.7900	47.7900	47.7900	47.7900	+2.028%	-25.612%
2020-11-04	46.8400	46.8400	46.8400	46.8400	+3.927%	-24.103%
2020-11-03	45.0700	45.0700	45.0700	45.0700	+3.372%	-21.123%
2020-11-02	43.6000	43.6000	43.6000	43.6000	-0.069%	-18.463%
2020-10-30	43.6300	43.6300	43.6300	43.6300	-2.197%	-18.519%
2020-10-29	44.6100	44.6100	44.6100	44.6100	+0.564%	-20.309%
2020-10-28	44.3600	44.3600	44.3600	44.3600	-2.334%	-19.860%
2020-10-27	45.4200	45.4200	45.4200	45.4200	-0.395%	-21.731%
2020-10-26	45.6000	45.6000	45.6000	45.6000	-1.618%	-22.039%
2020-10-23	46.3500	46.3500	46.3500	46.3500	+0.325%	-23.301%
2020-10-22	46.2000	46.2000	46.2000	46.2000	+0.829%	-23.052%
2020-10-21	45.8200	45.8200	45.8200	45.8200	-1.271%	-22.414%
2020-10-20	46.4100	46.4100	46.4100	46.4100	+0.086%	-23.400%
2020-10-19	46.3700	46.3700	46.3700	46.3700	-0.749%	-23.334%
2020-10-16	46.7200	46.7200	46.7200	46.7200	+0.258%	-23.908%
2020-10-15	46.6000	46.6000	46.6000	46.6000	+0.323%	-23.712%
2020-10-14	46.4500	46.4500	46.4500	46.4500	-0.748%	-23.466%
2020-10-13	46.8000	46.8000	46.8000	46.8000	+0.624%	-24.038%
2020-10-12	46.5100	46.5100	46.5100	46.5100	+0.345%	-23.565%
2020-10-09	46.3500	46.3500	46.3500	46.3500	+1.891%	-23.301%
2020-10-08	45.4900	45.4900	45.4900	45.4900	+0.619%	-21.851%
2020-10-07	45.2100	45.2100	45.2100	45.2100	+2.471%	-21.367%
2020-10-06	44.1200	44.1200	44.1200	44.1200	+0.296%	-19.424%
2020-10-05	43.9900	43.9900	43.9900	43.9900	+2.732%	-19.186%
2020-10-02	42.8200	42.8200	42.8200	42.8200	-1.518%	-16.978%
2020-10-01	43.4800	43.4800	43.4800	43.4800	+1.589%	-18.238%

.dark-mode .bRDSNc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRDSNc{ color: #333333; background-color: white; border: 2px solid #333333; }ARTSXARTISAN SMALL CAP FUND INV SHSmf NASDAQ

ARTSX
ARTISAN SMALL CAP FUND INV SHS
mf NASDAQ