American Beacon ARK Transformational Innovation Fund Class A (ADNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.82
-0.29 (-1.31%)
At close: Jul 8, 2026
ADNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 6.36% |
| Jun 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.30% |
| Jun 11, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 3.11% |
| Jun 10, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -2.58% |
| Jun 9, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.18% |
| Jun 8, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.85% |
| Jun 5, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -7.02% |
| Jun 4, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2.48% |
| Jun 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.42% |
| Jun 2, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.82% |
| Jun 1, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.81% |
| May 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.19% |
| May 28, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 4.25% |
| May 27, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.92% |
| May 26, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.92% |
| May 22, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.15% |
| May 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.08% |
| May 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 2.62% |
| May 19, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.90% |
| May 18, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.64% |
| May 15, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -3.91% |
| May 14, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.10% |
| May 13, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.28% |
| May 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -2.23% |
| May 11, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.13% |
| May 8, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.38% |
| May 7, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.87% |
| May 6, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 3.88% |
| May 5, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.14% |
| May 4, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.84% |
| May 1, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.42% |
| Apr 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.98% |
| Apr 29, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -2.65% |
| Apr 28, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.45% |