American Beacon ARK Transfmt Innov R5 (ADNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.16
+0.37 (1.56%)
At close: Oct 15, 2026
ADNIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.56% |
| Oct 14, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -3.29% |
| Oct 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.97% |
| Oct 12, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.78% |
| Oct 9, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.39% |
| Oct 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.87% |
| Oct 7, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -2.33% |
| Oct 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -2.39% |
| Oct 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.37% |
| Oct 2, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.35% |
| Oct 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.63% |
| Sep 30, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.39% |
| Sep 29, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.24% |
| Sep 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.78% |
| Sep 25, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.07% |
| Sep 24, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 2.11% |
| Sep 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.18% |
| Sep 22, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.04% |
| Sep 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.86% |
| Sep 18, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.78% |
| Sep 17, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 5.41% |
| Sep 16, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.42% |
| Sep 15, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.71% |
| Sep 14, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.52% |
| Sep 11, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.68% |
| Sep 10, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.72% |
| Sep 9, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.01% |
| Sep 8, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.29% |
| Sep 4, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.01% |
| Sep 3, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 4.71% |
| Sep 2, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.26% |
| Sep 1, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -2.85% |
| Aug 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.34% |
| Aug 28, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -3.48% |
| 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% |