American Beacon ARK Transformational Innovation Fund Class C (ADNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.57
+0.02 (0.17%)
At close: Apr 17, 2025
ADNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 3.98% |
| Apr 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 3.87% |
| Apr 21, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.64% |
| Apr 17, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Apr 16, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.19% |
| Apr 15, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.68% |
| Apr 14, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.51% |
| Apr 11, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 3.24% |
| Apr 10, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -5.78% |
| Apr 9, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 16.31% |
| Apr 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -3.87% |
| Apr 7, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% |
| Apr 4, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -7.08% |
| Apr 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -8.02% |
| Apr 2, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 2.78% |
| Apr 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.49% |
| Mar 31, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.40% |
| Mar 28, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -4.00% |
| Mar 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.66% |
| Mar 26, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -4.55% |
| Mar 25, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.07% |
| Mar 24, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 5.24% |
| Mar 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.81% |
| Mar 20, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.08% |
| Mar 19, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 3.63% |
| Mar 18, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -3.43% |
| Mar 17, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.67% |
| Mar 14, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 3.96% |
| Mar 13, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -4.64% |
| Mar 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 2.91% |
| Mar 11, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.82% |
| Mar 10, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -8.78% |
| Mar 7, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.52% |
| Mar 6, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -4.64% |
| Mar 5, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.86% |
| Mar 4, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.15% |
| Mar 3, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -4.49% |
| Feb 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% |
| Feb 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.18% |
| Feb 26, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.84% |
| Feb 25, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -5.10% |
| Feb 24, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.88% |
| Feb 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.75% |
| Feb 20, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.62% |
| Feb 19, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.12% |
| Feb 18, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.76% |
| Feb 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.32% |
| Feb 13, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 3.31% |
| Feb 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.10% |
| Feb 11, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.18% |