EODData

USMF, APHTX: Artisan Focus Fund Institutional Shares

01 Dec 2025
LAST:

25.91

CHANGE:
 0.37
OPEN:
25.91
HIGH:
25.91
ASK:
0.00
VOLUME:
0
CHG(%):
1.41
PREV:
26.28
LOW:
25.91
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Dec 2525.9125.9125.9125.910
28 Nov 2526.2826.2826.2826.280
26 Nov 2526.1426.1426.1426.140
25 Nov 2525.8125.8125.8125.810
24 Nov 2525.6525.6525.6525.650
21 Nov 2525.0925.0925.0925.090
20 Nov 2525.2925.2925.2925.290
19 Nov 2525.6825.6825.6825.680
18 Nov 2525.4325.4325.4325.430
17 Nov 2525.7925.7925.7925.790

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:25.960.2%
MA10:25.710.8%
MA20:26.050.5%
MA50:26.231.2%
MA100:25.950.2%
MA200:24.376.3%
STO9:68.91
STO14:55.78
RSI14:40.69
WPR14:-44.22
MTM14:-0.60
ROC14:-0.02 
ATR:0.29 
Week High:26.281.4%
Week Low:25.651.0%
Month High:27.004.2%
Month Low:25.096.3%
Year High:27.275.2%
Year Low:19.2534.6%
Volatility:9.40