American Beacon ARK Transformational Innovation Fund Class A (ADNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.84
+0.75 (4.39%)
Jun 18, 2025, 4:00 PM EDT
ADNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.35% |
| Jun 18, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 4.39% |
| Jun 17, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.50% |
| Jun 16, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 4.33% |
| Jun 13, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.24% |
| Jun 12, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -2.24% |
| Jun 11, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.89% |
| Jun 10, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.90% |
| Jun 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.96% |
| Jun 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 8.42% |
| Jun 5, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -2.77% |
| Jun 4, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.13% |
| Jun 3, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.31% |
| Jun 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.53% |
| May 30, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.46% |
| May 29, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.72% |
| May 28, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.74% |
| May 27, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 3.54% |
| May 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.66% |
| May 22, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.28% |
| May 21, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -3.19% |
| May 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.07% |
| May 19, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.41% |
| May 16, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2.70% |
| May 15, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.43% |
| May 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.39% |
| May 13, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 5.43% |
| May 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 5.82% |
| May 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.15% |
| May 8, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 3.77% |
| May 7, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.53% |
| May 6, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -3.76% |
| May 5, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.23% |
| May 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 2.28% |
| May 1, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.37% |
| 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% |