American Beacon ARK Transformational Innovation Fund Investor Class (ADNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.42
0.00 (0.00%)
May 21, 2025, 8:05 AM EDT
ADNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | - | - |
| May 20, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| May 19, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.41% |
| May 16, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.76% |
| May 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.42% |
| May 14, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% |
| May 13, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 5.41% |
| May 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 5.80% |
| May 9, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.14% |
| May 8, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 3.83% |
| May 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% |
| May 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.82% |
| May 5, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.16% |
| May 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 2.20% |
| May 1, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.37% |
| Apr 30, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.23% |
| Apr 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% |
| Apr 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% |
| Apr 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.09% |
| Apr 24, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 4.19% |
| Apr 23, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3.95% |
| Apr 22, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 3.86% |
| Apr 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.65% |
| Apr 17, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Apr 16, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -3.12% |
| Apr 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.64% |
| Apr 14, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% |
| Apr 11, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 3.26% |
| Apr 10, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -5.75% |
| Apr 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 16.30% |
| Apr 8, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -3.87% |
| Apr 7, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.71% |
| Apr 4, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -7.08% |
| Apr 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -7.96% |
| Apr 2, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 2.73% |
| Apr 1, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.55% |
| Mar 31, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.44% |
| Mar 28, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -3.96% |
| Mar 27, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.66% |
| Mar 26, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -4.55% |
| Mar 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.07% |
| Mar 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 5.21% |
| Mar 21, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 2.83% |
| Mar 20, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Mar 19, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 3.55% |
| Mar 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -3.43% |
| Mar 17, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.67% |
| Mar 14, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 4.02% |
| Mar 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.65% |
| Mar 12, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2.86% |