American Beacon ARK Transformational Innovation Fund Class A (ADNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.63
-0.17 (-1.23%)
Apr 30, 2025, 3:02 PM EDT
ADNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.23% |
| Apr 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.66% |
| Apr 28, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.37% |
| Apr 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 2.09% |
| Apr 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 4.12% |
| Apr 23, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.05% |
| Apr 22, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.78% |
| Apr 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% |
| Apr 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.17% |
| Apr 16, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -3.13% |
| Apr 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.65% |
| Apr 14, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.57% |
| Apr 11, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 3.18% |
| Apr 10, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -5.69% |
| Apr 9, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 16.25% |
| Apr 8, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -3.88% |
| Apr 7, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.71% |
| Apr 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -7.02% |
| Apr 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -7.98% |
| Apr 2, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.73% |
| Apr 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.55% |
| Mar 31, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -2.45% |
| Mar 28, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.04% |
| Mar 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.59% |
| Mar 26, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -4.56% |
| Mar 25, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.07% |
| Mar 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 5.23% |
| Mar 21, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 2.76% |
| Mar 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Mar 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.63% |
| Mar 18, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -3.51% |
| Mar 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.75% |
| Mar 14, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 3.95% |
| Mar 13, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -4.67% |
| Mar 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 2.94% |
| Mar 11, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.78% |
| Mar 10, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -8.76% |
| Mar 7, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.57% |
| Mar 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -4.64% |
| Mar 5, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 2.81% |
| Mar 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.14% |
| Mar 3, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -4.44% |
| Feb 28, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.78% |
| Feb 27, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -3.18% |
| Feb 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.87% |
| Feb 25, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -5.07% |
| Feb 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.93% |
| Feb 21, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -5.74% |
| Feb 20, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -2.63% |
| Feb 19, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.13% |