American Beacon ARK Transfmt Innov R5 (ADNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.46
+0.38 (1.58%)
Oct 24, 2025, 4:00 PM EDT
ADNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.58% |
| Oct 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.29% |
| Oct 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -3.49% |
| Oct 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.09% |
| Oct 20, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 4.31% |
| Oct 17, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.71% |
| Oct 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.94% |
| Oct 15, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 2.19% |
| Oct 14, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.67% |
| Oct 13, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.27% |
| Oct 10, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -5.33% |
| Oct 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.64% |
| Oct 8, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 3.72% |
| Oct 7, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.86% |
| Oct 6, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 3.35% |
| Oct 3, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.46% |
| Oct 2, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.48% |
| Oct 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.69% |
| Sep 30, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.48% |
| Sep 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.51% |
| Sep 26, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.99% |
| Sep 25, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -2.21% |
| Sep 24, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.53% |
| Sep 23, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.43% |
| Sep 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.17% |
| Sep 19, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.96% |
| Sep 18, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.92% |
| Sep 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% |
| Sep 16, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.68% |
| Sep 15, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.48% |
| Sep 12, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.46% |
| Sep 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 3.41% |
| Sep 10, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.28% |
| Sep 9, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.57% |
| Sep 8, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.96% |
| Sep 5, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.58% |
| Sep 4, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.29% |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.34% |
| Sep 2, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.73% |
| Aug 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.34% |
| Aug 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.67% |
| Aug 27, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.00% |
| Aug 26, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.86% |
| Aug 25, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.18% |
| Aug 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 4.09% |
| 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% |