American Beacon ARK Transformational Innovation Fund Class A (ADNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.41
-0.19 (-0.81%)
At close: Aug 26, 2026
ADNAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.81% |
| Aug 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.15% |
| Aug 24, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.85% |
| Aug 21, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.79% |
| Aug 20, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.09% |
| Aug 19, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 5.69% |
| Aug 18, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -3.29% |
| Aug 17, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.86% |
| Aug 14, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.92% |
| Aug 13, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.45% |
| Aug 12, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.01% |
| Aug 11, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.23% |
| Aug 10, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.25% |
| Aug 7, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 5.07% |
| Aug 6, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.58% |
| Aug 5, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.72% |
| Aug 4, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 4.58% |
| Aug 3, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 3.33% |
| Jul 31, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -2.48% |
| Jul 30, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 3.41% |
| Jul 29, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.70% |
| Jul 28, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.15% |
| Jul 27, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.03% |
| Jul 24, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.70% |
| Jul 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -3.01% |
| Jul 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.32% |
| Jul 21, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 3.79% |
| Jul 20, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.54% |
| Jul 17, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.92% |
| Jul 16, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -3.79% |
| Jul 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.14% |
| Jul 14, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.69% |
| Jul 13, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.57% |
| Jul 10, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.62% |
| Jul 9, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.65% |
| Jul 8, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.31% |
| Jul 7, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -2.73% |
| Jul 6, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 2.71% |
| Jul 2, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.45% |
| Jul 1, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.55% |
| Jun 30, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.05% |
| Jun 29, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 3.21% |
| Jun 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.32% |
| Jun 25, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.34% |
| Jun 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.05% |
| Jun 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.16% |
| Jun 22, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.25% |
| Jun 18, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2.26% |
| Jun 17, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.65% |
| Jun 16, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.79% |