American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.23
+0.51 (4.01%)
Apr 24, 2025, 8:05 AM EDT
ADNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| Apr 23, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 4.01% |
| Apr 22, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 3.84% |
| Apr 21, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% |
| Apr 17, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Apr 16, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -3.19% |
| Apr 15, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.71% |
| Apr 14, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% |
| Apr 11, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 3.25% |
| Apr 10, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -5.68% |
| Apr 9, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 16.24% |
| Apr 8, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -3.86% |
| Apr 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.69% |
| Apr 4, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -7.06% |
| Apr 3, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -7.98% |
| Apr 2, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 2.73% |
| Apr 1, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.53% |
| Mar 31, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -2.38% |
| Mar 28, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -4.00% |
| Mar 27, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.69% |
| Mar 26, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -4.50% |
| Mar 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.07% |
| Mar 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 5.15% |
| Mar 21, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.83% |
| Mar 20, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Mar 19, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 3.61% |
| Mar 18, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -3.48% |
| Mar 17, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.70% |
| Mar 14, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 3.99% |
| Mar 13, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -4.61% |
| Mar 12, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.86% |
| Mar 11, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.83% |
| Mar 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -8.73% |
| Mar 7, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.49% |
| Mar 6, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -4.58% |
| Mar 5, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 2.80% |
| Mar 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.14% |
| Mar 3, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -4.44% |
| Feb 28, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.80% |
| Feb 27, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -3.22% |
| Feb 26, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.91% |
| Feb 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.11% |
| Feb 24, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.93% |
| Feb 21, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -5.70% |
| Feb 20, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.66% |
| Feb 19, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.10% |
| Feb 18, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.76% |
| Feb 14, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 3.32% |
| Feb 13, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 3.31% |
| Feb 12, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 2.14% |