American Beacon ARK Transfmt Innov C (ADNCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.04
+0.34 (1.57%)
At close: Oct 15, 2026
ADNCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.57% |
| Oct 14, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -3.30% |
| Oct 13, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.97% |
| Oct 12, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.78% |
| Oct 9, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 2.40% |
| Oct 8, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.87% |
| Oct 7, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -2.34% |
| Oct 6, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -2.41% |
| Oct 5, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 3.35% |
| Oct 2, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.35% |
| Oct 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.61% |
| Sep 30, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.43% |
| Sep 29, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.26% |
| Sep 28, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.78% |
| Sep 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.09% |
| Sep 24, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 2.10% |
| Sep 23, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -2.18% |
| Sep 22, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.01% |
| Sep 21, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.87% |
| Sep 18, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.77% |
| Sep 17, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 5.46% |
| Sep 16, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.46% |
| Sep 15, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.69% |
| Sep 14, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.48% |
| Sep 11, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.70% |
| Sep 10, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.74% |
| Sep 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.98% |
| Sep 8, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.31% |
| Sep 4, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.02% |
| Sep 3, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 4.69% |
| Sep 2, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.28% |
| Sep 1, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -2.89% |
| Aug 31, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.38% |
| Aug 28, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -3.50% |
| Aug 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.99% |
| Aug 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.81% |
| Aug 25, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 3.14% |
| Aug 24, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -2.87% |
| Aug 21, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 3.77% |
| Aug 20, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.09% |
| Aug 19, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 5.71% |
| Aug 18, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -3.29% |
| Aug 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.82% |
| Aug 14, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.93% |
| Aug 13, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.48% |
| Aug 12, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.96% |
| Aug 11, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.24% |
| Aug 10, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.27% |
| Aug 7, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 5.04% |
| Aug 6, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.56% |