American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.06
+0.83 (4.10%)
Aug 22, 2025, 4:00 PM EDT
ADNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 4.10% |
| Aug 21, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.30% |
| Aug 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.54% |
| Aug 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.95% |
| Aug 18, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.14% |
| Aug 15, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.09% |
| Aug 14, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.28% |
| Aug 13, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.95% |
| Aug 12, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.98% |
| Aug 11, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.58% |
| Aug 8, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.44% |
| Aug 7, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.49% |
| Aug 6, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.90% |
| Aug 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.14% |
| Aug 4, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 3.27% |
| Aug 1, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -5.23% |
| Jul 31, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.58% |
| Jul 30, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.22% |
| Jul 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -2.79% |
| Jul 28, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.09% |
| Jul 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.25% |
| Jul 24, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.88% |
| Jul 23, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.19% |
| Jul 22, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.62% |
| Jul 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.98% |
| Jul 18, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.72% |
| Jul 17, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.45% |
| Jul 16, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 3.56% |
| Jul 15, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.38% |
| Jul 14, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.76% |
| Jul 11, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.58% |
| Jul 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.61% |
| Jul 9, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.95% |
| Jul 8, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.72% |
| Jul 7, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.07% |
| Jul 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.93% |
| Jul 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.32% |
| Jul 1, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.96% |
| Jun 30, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.78% |
| Jun 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.64% |
| Jun 26, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 2.04% |
| Jun 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.09% |
| Jun 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.11% |
| Jun 23, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.66% |
| Jun 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.36% |
| Jun 18, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 4.37% |
| Jun 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.57% |
| Jun 16, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 4.38% |
| Jun 13, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.23% |
| Jun 12, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -2.23% |