American Beacon ARK Transfmt Innov R5 (ADNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.10
+0.83 (4.09%)
Aug 22, 2025, 4:00 PM EDT
ADNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.30% |
| Aug 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.54% |
| Aug 19, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.95% |
| Aug 18, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.14% |
| Aug 15, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.09% |
| Aug 14, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.28% |
| Aug 13, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.95% |
| Aug 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.98% |
| Aug 11, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.58% |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.44% |
| Aug 7, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.49% |
| Aug 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.90% |
| Aug 5, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.14% |
| Aug 4, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 3.26% |
| Aug 1, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -5.26% |
| Jul 31, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.53% |
| Jul 30, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.22% |
| Jul 29, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -2.79% |
| Jul 28, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.09% |
| Jul 25, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.25% |
| Jul 24, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.93% |
| Jul 23, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.19% |
| Jul 22, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.57% |
| Jul 21, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.98% |
| Jul 18, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.71% |
| Jul 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.45% |
| Jul 16, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 3.55% |
| Jul 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.38% |
| Jul 14, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.81% |
| Jul 11, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.63% |
| Jul 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.61% |
| Jul 9, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.94% |
| Jul 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.72% |
| Jul 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.07% |
| Jul 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.93% |
| Jul 2, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 2.32% |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.91% |
| Jun 30, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.73% |
| Jun 27, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.64% |
| Jun 26, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.04% |
| Jun 25, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.08% |
| Jun 24, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 2.11% |
| Jun 23, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.66% |
| Jun 20, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.36% |
| Jun 18, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 4.37% |
| Jun 17, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.51% |
| Jun 16, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 4.37% |
| Jun 13, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% |
| Jun 12, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.28% |
| Jun 11, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.92% |