American Beacon ARK Transfmt Innov A (ADNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.88
-0.17 (-0.74%)
Oct 17, 2025, 4:00 PM EDT
ADNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.28% |
| Oct 22, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -3.47% |
| Oct 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.09% |
| Oct 20, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 4.28% |
| Oct 17, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.74% |
| Oct 16, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.91% |
| Oct 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.22% |
| Oct 14, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.69% |
| Oct 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.27% |
| Oct 10, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -5.34% |
| Oct 9, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% |
| Oct 8, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.71% |
| Oct 7, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.88% |
| Oct 6, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 3.33% |
| Oct 3, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.43% |
| Oct 2, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.47% |
| Oct 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.66% |
| Sep 30, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.50% |
| Sep 29, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 2.54% |
| Sep 26, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.98% |
| Sep 25, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -2.19% |
| Sep 24, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.59% |
| Sep 23, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.39% |
| Sep 22, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.18% |
| Sep 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.95% |
| Sep 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2.93% |
| Sep 17, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.37% |
| Sep 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.65% |
| Sep 15, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.48% |
| Sep 12, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.43% |
| Sep 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 3.42% |
| Sep 10, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.27% |
| Sep 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.59% |
| Sep 8, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.94% |
| Sep 5, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.55% |
| Sep 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.30% |
| Sep 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.40% |
| Sep 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.75% |
| Aug 29, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.38% |
| Aug 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.69% |
| Aug 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.98% |
| Aug 26, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.84% |
| Aug 25, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.17% |
| Aug 22, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 4.08% |
| Aug 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.25% |
| Aug 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.56% |
| Aug 19, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -3.98% |
| Aug 18, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.15% |
| Aug 15, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.29% |