Skip to main content
American Beacon ARK Transformational Innovation Fund Investor Class (ADNPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.10
-0.47 (-2.68%)
Feb 21, 2025, 8:05 AM EST

ADNPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202516.1216.1216.1216.1216.12-5.73%
Feb 20, 202517.1017.1017.1017.1017.10-2.68%
Feb 19, 202517.5717.5717.5717.5717.57-1.13%
Feb 18, 202517.7717.7717.7717.7717.77-0.73%
Feb 14, 202517.9017.9017.9017.9017.903.29%
Feb 13, 202517.3317.3317.3317.3317.333.34%
Feb 12, 202516.7716.7716.7716.7716.772.07%
Feb 11, 202516.4316.4316.4316.4316.43-2.14%
Feb 10, 202516.7916.7916.7916.7916.79-0.06%
Feb 7, 202516.8016.8016.8016.8016.800.06%
Feb 6, 202516.7916.7916.7916.7916.79-1.64%
Feb 5, 202517.0717.0717.0717.0717.071.07%
Feb 4, 202516.8916.8916.8916.8916.892.12%
Feb 3, 202516.5416.5416.5416.5416.54-1.66%
Jan 31, 202516.8216.8216.8216.8216.82-1.00%
Jan 30, 202516.9916.9916.9916.9916.992.60%
Jan 29, 202516.5616.5616.5616.5616.56-0.12%
Jan 28, 202516.5816.5816.5816.5816.582.03%
Jan 27, 202516.2516.2516.2516.2516.25-2.64%
Jan 24, 202516.6916.6916.6916.6916.69-0.54%
Jan 23, 202516.7816.7816.7816.7816.780.96%
Jan 22, 202516.6216.6216.6216.6216.620.91%
Jan 21, 202516.4716.4716.4716.4716.473.20%
Jan 17, 202515.9615.9615.9615.9615.961.46%
Jan 16, 202515.7315.7315.7315.7315.730.13%
Jan 15, 202515.7115.7115.7115.7115.713.90%
Jan 14, 202515.1215.1215.1215.1215.12-0.46%
Jan 13, 202515.1915.1915.1915.1915.19-1.30%
Jan 10, 202515.3915.3915.3915.3915.39-2.47%
Jan 8, 202515.7815.7815.7815.7815.780.06%
Jan 7, 202515.7715.7715.7715.7715.77-3.61%
Jan 6, 202516.3616.3616.3616.3616.362.25%
Jan 3, 202516.0016.0016.0016.0016.004.99%
Jan 2, 202515.2415.2415.2415.2415.240.26%
Dec 31, 202415.2015.2015.2015.2015.20-1.49%
Dec 30, 202415.4315.4315.4315.4315.43-2.77%
Dec 27, 202415.8715.8715.8715.8715.87-2.82%
Dec 26, 202416.3316.3316.3316.3316.33-
Dec 24, 202416.3316.3316.3316.3316.332.96%
Dec 23, 202415.8615.8615.8615.8615.86-0.19%
Dec 20, 202415.8915.8915.8915.8915.891.92%
Dec 19, 202415.5915.5915.5915.5915.59-0.57%
Dec 18, 202415.6815.6815.6815.6815.68-7.05%
Dec 17, 202416.8716.8716.8716.8716.870.12%
Dec 16, 202416.8516.8516.8516.8516.852.56%
Dec 13, 202416.4316.4316.4316.4316.430.67%
Dec 12, 202416.3216.3216.3216.3216.32-1.27%
Dec 11, 202416.5316.5316.5316.5316.531.97%
Dec 10, 202416.2116.2116.2116.2116.21-1.22%
Dec 9, 202416.4116.4116.4116.4116.41-2.50%
Dec 6, 202416.8316.8316.8316.8316.834.15%
Dec 5, 202416.1616.1616.1616.1616.16-0.68%
Dec 4, 202416.2716.2716.2716.2716.273.04%
Dec 3, 202415.7915.7915.7915.7915.79-0.75%
Dec 2, 202415.9115.9115.9115.9115.912.51%
Nov 29, 202415.5215.5215.5215.5215.521.44%
Nov 27, 202415.3015.3015.3015.3015.301.73%
Nov 26, 202415.0415.0415.0415.0415.04-1.44%
Nov 25, 202415.2615.2615.2615.2615.261.40%
Nov 22, 202415.0515.0515.0515.0515.052.59%
Nov 21, 202414.6714.6714.6714.6714.67-0.88%
Nov 20, 202414.8014.8014.8014.8014.80-1.14%
Nov 19, 202414.9714.9714.9714.9714.971.42%
Nov 18, 202414.7614.7614.7614.7614.763.07%
Nov 15, 202414.3214.3214.3214.3214.32-0.69%
Nov 14, 202414.4214.4214.4214.4214.42-3.48%
Nov 13, 202414.9414.9414.9414.9414.94-1.71%
Nov 12, 202415.2015.2015.2015.2015.20-1.75%
Nov 11, 202415.4715.4715.4715.4715.476.84%
Nov 8, 202414.4814.4814.4814.4814.482.62%
Nov 7, 202414.1114.1114.1114.1114.111.00%
Nov 6, 202413.9713.9713.9713.9713.978.21%
Nov 5, 202412.9112.9112.9112.9112.913.12%
Nov 4, 202412.5212.5212.5212.5212.520.08%
Nov 1, 202412.5112.5112.5112.5112.511.54%
Oct 31, 202412.3212.3212.3212.3212.32-4.79%
Oct 30, 202412.9412.9412.9412.9412.94-0.38%
Oct 29, 202412.9912.9912.9912.9912.99-
Oct 28, 202412.9912.9912.9912.9912.991.48%
Oct 25, 202412.8012.8012.8012.8012.800.63%
Oct 24, 202412.7212.7212.7212.7212.723.50%
Oct 23, 202412.2912.2912.2912.2912.29-2.92%
Oct 22, 202412.6612.6612.6612.6612.66-0.47%
Oct 21, 202412.7212.7212.7212.7212.72-1.32%
Oct 18, 202412.8912.8912.8912.8912.892.06%
Oct 17, 202412.6312.6312.6312.6312.63-1.25%
Oct 16, 202412.7912.7912.7912.7912.790.87%
Oct 15, 202412.6812.6812.6812.6812.68-0.16%
Oct 14, 202412.7012.7012.7012.7012.701.44%
Oct 11, 202412.5212.5212.5212.5212.520.97%
Oct 10, 202412.4012.4012.4012.4012.40-1.04%
Oct 9, 202412.5312.5312.5312.5312.530.08%
Oct 8, 202412.5212.5212.5212.5212.521.62%
Oct 7, 202412.3212.3212.3212.3212.32-1.36%
Oct 4, 202412.4912.4912.4912.4912.492.46%
Oct 3, 202412.1912.1912.1912.1912.19-1.06%
Oct 2, 202412.3212.3212.3212.3212.32-0.65%
Oct 1, 202412.4012.4012.4012.4012.40-2.82%
Sep 30, 202412.7612.7612.7612.7612.76-0.62%
Sep 27, 202412.8412.8412.8412.8412.841.26%