American Beacon ARK Transfmt Innov Inv (ADNPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.37
+0.53 (2.32%)
Oct 23, 2025, 4:00 PM EDT
ADNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 2.32% |
| Oct 22, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -3.51% |
| Oct 21, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.09% |
| Oct 20, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 4.32% |
| Oct 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.74% |
| Oct 16, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.95% |
| Oct 15, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 2.21% |
| Oct 14, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.69% |
| Oct 13, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.31% |
| Oct 10, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -5.37% |
| Oct 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.62% |
| Oct 8, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 3.70% |
| Oct 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.84% |
| Oct 6, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 3.32% |
| Oct 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.47% |
| Oct 2, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 2.51% |
| Oct 1, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.66% |
| Sep 30, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.49% |
| Sep 29, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2.54% |
| Sep 26, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.98% |
| Sep 25, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -2.23% |
| Sep 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.54% |
| Sep 23, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.38% |
| Sep 22, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.18% |
| Sep 19, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.95% |
| Sep 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.92% |
| Sep 17, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.37% |
| Sep 16, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.64% |
| Sep 15, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.48% |
| Sep 12, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.43% |
| Sep 11, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 3.41% |
| Sep 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.22% |
| Sep 9, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.54% |
| Sep 8, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.99% |
| Sep 5, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.55% |
| Sep 4, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% |
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.35% |
| Sep 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.75% |
| Aug 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.33% |
| Aug 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.64% |
| Aug 27, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.98% |
| Aug 26, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.84% |
| Aug 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.17% |
| Aug 22, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 4.06% |
| 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% |