American Beacon ARK Transformational Innovation Fund Investor Class (ADNPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.48
-0.19 (-0.80%)
Aug 27, 2026, 8:05 AM EST
ADNPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Aug 26, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.80% |
| Aug 25, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 3.18% |
| Aug 24, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.88% |
| Aug 21, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 3.78% |
| Aug 20, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.09% |
| Aug 19, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 5.72% |
| Aug 18, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -3.28% |
| Aug 17, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.82% |
| Aug 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.91% |
| Aug 13, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.49% |
| Aug 12, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.96% |
| Aug 11, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% |
| Aug 10, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.30% |
| Aug 7, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 5.05% |
| Aug 6, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.58% |
| Aug 5, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.72% |
| Aug 4, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 4.56% |
| Aug 3, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 3.32% |
| Jul 31, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.43% |
| Jul 30, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 3.40% |
| Jul 29, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.75% |
| Jul 28, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.10% |
| Jul 27, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.97% |
| Jul 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.69% |
| Jul 23, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -3.00% |
| Jul 22, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -2.32% |
| Jul 21, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 3.78% |
| Jul 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.54% |
| Jul 17, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.96% |
| Jul 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.73% |
| Jul 15, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.14% |
| Jul 14, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.64% |
| Jul 13, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -2.51% |
| Jul 10, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.66% |
| Jul 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.69% |
| Jul 8, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.31% |
| Jul 7, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -2.76% |
| Jul 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.75% |
| Jul 2, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.45% |
| Jul 1, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.55% |
| Jun 30, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.05% |
| Jun 29, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 3.20% |
| Jun 26, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2.31% |
| Jun 25, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.38% |
| Jun 24, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.16% |
| Jun 22, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -2.25% |
| Jun 18, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 2.20% |
| Jun 17, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.61% |