American Beacon ARK Transformational Innovation Fund Class A (ADNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.30
+0.35 (1.53%)
At close: Oct 15, 2026
ADNAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.53% |
| Oct 14, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -3.29% |
| Oct 13, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.92% |
| Oct 12, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.80% |
| Oct 9, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 2.39% |
| Oct 8, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.85% |
| Oct 7, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -2.33% |
| Oct 6, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -2.40% |
| Oct 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 3.33% |
| Oct 2, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.36% |
| Oct 1, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.61% |
| Sep 30, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.41% |
| Sep 29, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.24% |
| Sep 28, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.76% |
| Sep 25, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.07% |
| Sep 24, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2.11% |
| Sep 23, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -2.18% |
| Sep 22, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.00% |
| Sep 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 2.88% |
| Sep 18, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.76% |
| Sep 17, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 5.43% |
| Sep 16, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.44% |
| Sep 15, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.69% |
| Sep 14, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.49% |
| Sep 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.71% |
| Sep 10, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.74% |
| Sep 9, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -2.00% |
| Sep 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.30% |
| Sep 4, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.01% |
| Sep 3, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 4.71% |
| Sep 2, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.26% |
| Sep 1, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -2.87% |
| Aug 31, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.35% |
| Aug 28, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -3.48% |
| Aug 27, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.96% |
| 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% |