American Beacon ARK Transfmt Innov C (ADNCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.64
-0.02 (-0.10%)
Aug 15, 2025, 4:00 PM EDT
ADNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.27% |
| Aug 20, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.53% |
| Aug 19, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -4.02% |
| Aug 18, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.15% |
| Aug 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.10% |
| Aug 14, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.25% |
| Aug 13, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.92% |
| Aug 12, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.98% |
| Aug 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.58% |
| Aug 8, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.42% |
| Aug 7, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.48% |
| Aug 6, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.94% |
| Aug 5, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.17% |
| Aug 4, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 3.25% |
| Aug 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -5.22% |
| Jul 31, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.57% |
| Jul 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.21% |
| Jul 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.76% |
| Jul 28, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% |
| Jul 25, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.24% |
| Jul 24, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.88% |
| Jul 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.18% |
| Jul 22, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.61% |
| Jul 21, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.01% |
| Jul 18, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.75% |
| Jul 17, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.46% |
| Jul 16, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 3.51% |
| Jul 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.39% |
| Jul 14, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.79% |
| Jul 11, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.60% |
| Jul 10, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.57% |
| Jul 9, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.99% |
| Jul 8, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.67% |
| Jul 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.05% |
| Jul 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.89% |
| Jul 2, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.33% |
| Jul 1, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.95% |
| Jun 30, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.73% |
| Jun 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.60% |
| Jun 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 2.03% |
| Jun 25, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.12% |
| Jun 24, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2.17% |
| Jun 23, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.62% |
| Jun 20, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.35% |
| Jun 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 4.35% |
| Jun 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.51% |
| Jun 16, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 4.34% |
| Jun 13, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.25% |
| Jun 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -2.28% |
| Jun 11, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.93% |