EODData

USMF, APHTX: Artisan Focus Fund Institutional Shares

08 Dec 2025
LAST:

26.41

CHANGE:
 0.12
OPEN:
26.41
HIGH:
26.41
ASK:
0.00
VOLUME:
0
CHG(%):
0.46
PREV:
26.29
LOW:
26.41
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Dec 2526.4126.4126.4126.410
05 Dec 2526.2926.2926.2926.290
04 Dec 2526.3826.3826.3826.380
03 Dec 2526.1126.1126.1126.110
02 Dec 2526.0326.0326.0326.030
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

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

MA5:26.240.6%
MA10:26.101.2%
MA20:26.001.6%
MA50:26.240.6%
MA100:25.991.6%
MA200:24.438.1%
STO9:100.00 
STO14:100.00 
RSI14:59.01
MTM14:0.98
ROC14:0.04 
ATR:0.25 
Week High:26.410.0%
Week Low:25.911.9%
Month High:26.671.0%
Month Low:25.098.1%
Year High:27.273.3%
Year Low:19.2537.2%