American Beacon ARK Transfmt Innov R5 (ADNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.26
-0.20 (-0.82%)
At close: Aug 26, 2026
ADNIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.98% |
| Aug 26, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.82% |
| Aug 25, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 3.16% |
| Aug 24, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -2.83% |
| Aug 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.74% |
| Aug 20, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% |
| Aug 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 5.71% |
| Aug 18, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -3.26% |
| Aug 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.83% |
| Aug 14, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.94% |
| Aug 13, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.48% |
| Aug 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.97% |
| Aug 11, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.27% |
| Aug 10, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.25% |
| Aug 7, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 5.08% |
| Aug 6, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.56% |
| Aug 5, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.74% |
| Aug 4, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 4.56% |
| Aug 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.31% |
| Jul 31, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -2.45% |
| Jul 30, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 3.39% |
| Jul 29, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -2.71% |
| Jul 28, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.15% |
| Jul 27, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.04% |
| Jul 24, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.71% |
| Jul 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.00% |
| Jul 22, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -2.33% |
| Jul 21, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 3.75% |
| Jul 20, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.47% |
| Jul 17, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.95% |
| Jul 16, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -3.79% |
| Jul 15, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.13% |
| Jul 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.68% |
| Jul 13, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -2.52% |
| Jul 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.65% |
| Jul 9, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.68% |
| Jul 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% |
| Jul 7, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.76% |
| Jul 6, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.75% |
| Jul 2, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.48% |
| Jul 1, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.59% |
| Jun 30, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.04% |
| Jun 29, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 3.19% |
| Jun 26, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 2.33% |
| Jun 25, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.37% |
| Jun 24, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| Jun 23, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -2.18% |
| Jun 22, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.26% |
| Jun 18, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2.27% |
| Jun 17, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.68% |