American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.93
+0.23 (1.23%)
Apr 1, 2026, 4:00 PM EST
ADNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Mar 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6.49% |
| Mar 30, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.73% |
| Mar 27, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -4.18% |
| Mar 26, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -3.52% |
| Mar 25, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.36% |
| Mar 24, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -2.80% |
| Mar 23, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 2.56% |
| Mar 20, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.79% |
| Mar 19, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.40% |
| Mar 18, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.23% |
| Mar 17, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.40% |
| Mar 16, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 2.57% |
| Mar 13, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.61% |
| Mar 12, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -3.27% |
| Mar 11, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% |
| Mar 10, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.80% |
| Mar 9, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.45% |
| Mar 6, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -2.00% |
| Mar 5, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.16% |
| Mar 4, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 3.55% |
| Mar 3, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.58% |
| Mar 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.74% |
| Feb 27, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.23% |
| Feb 26, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.58% |
| Feb 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.11% |
| Feb 24, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.79% |
| Feb 23, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.98% |
| Feb 20, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.10% |
| Feb 19, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.17% |
| Feb 18, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.65% |
| Feb 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.10% |
| Feb 13, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.54% |
| Feb 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.37% |
| Feb 11, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.91% |
| Feb 10, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% |
| Feb 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.99% |
| Feb 6, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 6.06% |
| Feb 5, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -5.18% |
| Feb 4, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -4.69% |
| Feb 3, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.27% |
| Feb 2, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.68% |
| Jan 30, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -3.68% |
| Jan 29, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.56% |
| Jan 28, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.09% |
| Jan 27, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.14% |
| Jan 26, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.94% |
| Jan 23, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.85% |
| Jan 22, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 2.44% |
| Jan 21, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.28% |