American Beacon ARK Transformational Innovation Fund Class C (ADNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.27
+0.23 (1.35%)
At close: Jun 20, 2025
ADNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 10, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.88% |
| Jun 9, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.98% |
| Jun 6, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 8.40% |
| Jun 5, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -2.77% |
| Jun 4, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.14% |
| Jun 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.30% |
| Jun 2, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.46% |
| May 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.48% |
| May 29, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.62% |
| May 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.82% |
| May 27, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 3.56% |
| May 23, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.69% |
| May 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.26% |
| May 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -3.13% |
| May 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| May 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.41% |
| May 16, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 2.76% |
| May 15, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.43% |
| May 14, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.34% |
| May 13, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 5.39% |
| May 12, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 5.86% |
| May 9, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.15% |
| May 8, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 3.78% |
| May 7, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.52% |
| May 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.77% |
| May 5, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -2.18% |
| May 2, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.23% |
| May 1, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.38% |
| Apr 30, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.21% |
| Apr 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.61% |
| Apr 28, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.38% |
| Apr 25, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.11% |
| Apr 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.15% |
| 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% |