American Beacon ARK Transfmt Innov Inv (ADNPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.49
+0.80 (4.06%)
Aug 22, 2025, 4:00 PM EDT
ADNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | - |
| Aug 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.25% |
| Aug 20, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% |
| Aug 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -4.02% |
| Aug 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Aug 15, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.10% |
| Aug 14, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.29% |
| Aug 13, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.93% |
| Aug 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.99% |
| Aug 11, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.55% |
| Aug 8, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.45% |
| Aug 7, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.50% |
| Aug 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.90% |
| Aug 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.12% |
| Aug 4, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 3.25% |
| Aug 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -5.27% |
| Jul 31, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.54% |
| Jul 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.20% |
| Jul 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.77% |
| Jul 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.10% |
| Jul 25, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.23% |
| Jul 24, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.89% |
| Jul 23, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.17% |
| Jul 22, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.58% |
| Jul 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.01% |
| Jul 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.71% |
| Jul 17, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.49% |
| Jul 16, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 3.55% |
| Jul 15, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.42% |
| Jul 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.81% |
| Jul 11, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.63% |
| Jul 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.60% |
| Jul 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.95% |
| Jul 8, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.69% |
| Jul 7, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.00% |
| Jul 3, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.90% |
| Jul 2, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.33% |
| Jul 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.97% |
| Jun 30, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.75% |
| Jun 27, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.63% |
| Jun 26, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 2.04% |
| Jun 25, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.12% |
| Jun 24, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 2.12% |
| Jun 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.65% |
| Jun 20, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.40% |
| Jun 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 4.38% |
| Jun 17, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.55% |
| Jun 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.38% |
| Jun 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.18% |
| Jun 12, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -2.23% |