Skip to main content
American Beacon ARK Transformational Innovation Fund Class A (ADNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.72
-0.14 (-0.78%)
Feb 18, 2025, 4:00 PM EST

ADNAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202516.0816.0816.0816.0816.08-5.74%
Feb 20, 202517.0617.0617.0617.0617.06-2.63%
Feb 19, 202517.5217.5217.5217.5217.52-1.13%
Feb 18, 202517.7217.7217.7217.7217.72-0.78%
Feb 14, 202517.8617.8617.8617.8617.863.36%
Feb 13, 202517.2817.2817.2817.2817.283.29%
Feb 12, 202516.7316.7316.7316.7316.732.14%
Feb 11, 202516.3816.3816.3816.3816.38-2.15%
Feb 10, 202516.7416.7416.7416.7416.74-0.12%
Feb 7, 202516.7616.7616.7616.7616.760.06%
Feb 6, 202516.7516.7516.7516.7516.75-1.59%
Feb 5, 202517.0217.0217.0217.0217.021.07%
Feb 4, 202516.8416.8416.8416.8416.842.12%
Feb 3, 202516.4916.4916.4916.4916.49-1.73%
Jan 31, 202516.7816.7816.7816.7816.78-1.00%
Jan 30, 202516.9516.9516.9516.9516.952.60%
Jan 29, 202516.5216.5216.5216.5216.52-0.06%
Jan 28, 202516.5316.5316.5316.5316.531.97%
Jan 27, 202516.2116.2116.2116.2116.21-2.58%
Jan 24, 202516.6416.6416.6416.6416.64-0.54%
Jan 23, 202516.7316.7316.7316.7316.730.90%
Jan 22, 202516.5816.5816.5816.5816.580.97%
Jan 21, 202516.4216.4216.4216.4216.423.21%
Jan 17, 202515.9115.9115.9115.9115.911.40%
Jan 16, 202515.6915.6915.6915.6915.690.13%
Jan 15, 202515.6715.6715.6715.6715.673.91%
Jan 14, 202515.0815.0815.0815.0815.08-0.46%
Jan 13, 202515.1515.1515.1515.1515.15-1.30%
Jan 10, 202515.3515.3515.3515.3515.35-2.48%
Jan 8, 202515.7415.7415.7415.7415.740.06%
Jan 7, 202515.7315.7315.7315.7315.73-3.56%
Jan 6, 202516.3116.3116.3116.3116.312.19%
Jan 3, 202515.9615.9615.9615.9615.965.00%
Jan 2, 202515.2015.2015.2015.2015.200.26%
Dec 31, 202415.1615.1615.1615.1615.16-1.49%
Dec 30, 202415.3915.3915.3915.3915.39-2.78%
Dec 27, 202415.8315.8315.8315.8315.83-2.76%
Dec 26, 202416.2816.2816.2816.2816.28-
Dec 24, 202416.2816.2816.2816.2816.282.91%
Dec 23, 202415.8215.8215.8215.8215.82-0.19%
Dec 20, 202415.8515.8515.8515.8515.851.93%
Dec 19, 202415.5515.5515.5515.5515.55-0.58%
Dec 18, 202415.6415.6415.6415.6415.64-7.02%
Dec 17, 202416.8216.8216.8216.8216.820.06%
Dec 16, 202416.8116.8116.8116.8116.812.56%
Dec 13, 202416.3916.3916.3916.3916.390.68%
Dec 12, 202416.2816.2816.2816.2816.28-1.21%
Dec 11, 202416.4816.4816.4816.4816.481.92%
Dec 10, 202416.1716.1716.1716.1716.17-1.16%
Dec 9, 202416.3616.3616.3616.3616.36-2.50%
Dec 6, 202416.7816.7816.7816.7816.784.09%
Dec 5, 202416.1216.1216.1216.1216.12-0.68%
Dec 4, 202416.2316.2316.2316.2316.233.05%
Dec 3, 202415.7515.7515.7515.7515.75-0.76%
Dec 2, 202415.8715.8715.8715.8715.872.52%
Nov 29, 202415.4815.4815.4815.4815.481.44%
Nov 27, 202415.2615.2615.2615.2615.261.73%
Nov 26, 202415.0015.0015.0015.0015.00-1.45%
Nov 25, 202415.2215.2215.2215.2215.221.40%
Nov 22, 202415.0115.0115.0115.0115.012.60%
Nov 21, 202414.6314.6314.6314.6314.63-0.95%
Nov 20, 202414.7714.7714.7714.7714.77-1.07%
Nov 19, 202414.9314.9314.9314.9314.931.43%
Nov 18, 202414.7214.7214.7214.7214.723.08%
Nov 15, 202414.2814.2814.2814.2814.28-0.70%
Nov 14, 202414.3814.3814.3814.3814.38-3.49%
Nov 13, 202414.9014.9014.9014.9014.90-1.72%
Nov 12, 202415.1615.1615.1615.1615.16-1.75%
Nov 11, 202415.4315.4315.4315.4315.436.86%
Nov 8, 202414.4414.4414.4414.4414.442.63%
Nov 7, 202414.0714.0714.0714.0714.071.01%
Nov 6, 202413.9313.9313.9313.9313.938.15%
Nov 5, 202412.8812.8812.8812.8812.883.12%
Nov 4, 202412.4912.4912.4912.4912.490.08%
Nov 1, 202412.4812.4812.4812.4812.481.55%
Oct 31, 202412.2912.2912.2912.2912.29-4.73%
Oct 30, 202412.9012.9012.9012.9012.90-0.46%
Oct 29, 202412.9612.9612.9612.9612.960.08%
Oct 28, 202412.9512.9512.9512.9512.951.49%
Oct 25, 202412.7612.7612.7612.7612.760.55%
Oct 24, 202412.6912.6912.6912.6912.693.51%
Oct 23, 202412.2612.2612.2612.2612.26-2.85%
Oct 22, 202412.6212.6212.6212.6212.62-0.55%
Oct 21, 202412.6912.6912.6912.6912.69-1.32%
Oct 18, 202412.8612.8612.8612.8612.862.14%
Oct 17, 202412.5912.5912.5912.5912.59-1.33%
Oct 16, 202412.7612.7612.7612.7612.760.87%
Oct 15, 202412.6512.6512.6512.6512.65-0.16%
Oct 14, 202412.6712.6712.6712.6712.671.52%
Oct 11, 202412.4812.4812.4812.4812.480.97%
Oct 10, 202412.3612.3612.3612.3612.36-1.04%
Oct 9, 202412.4912.4912.4912.4912.490.08%
Oct 8, 202412.4812.4812.4812.4812.481.55%
Oct 7, 202412.2912.2912.2912.2912.29-1.36%
Oct 4, 202412.4612.4612.4612.4612.462.47%
Oct 3, 202412.1612.1612.1612.1612.16-1.06%
Oct 2, 202412.2912.2912.2912.2912.29-0.65%
Oct 1, 202412.3712.3712.3712.3712.37-2.75%
Sep 30, 202412.7212.7212.7212.7212.72-0.70%
Sep 27, 202412.8112.8112.8112.8112.811.26%