American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.40
+0.02 (0.10%)
Feb 17, 2026, 4:00 PM EST
ADNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| 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% |
| Jan 20, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -2.89% |
| Jan 16, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.13% |
| Jan 15, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.61% |
| Jan 14, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| Jan 13, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.88% |
| Jan 12, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.57% |
| Jan 9, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.36% |
| Jan 8, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.71% |
| Jan 7, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.80% |
| Jan 6, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.89% |
| Jan 5, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 3.66% |
| Jan 2, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.74% |
| Dec 31, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.21% |
| Dec 30, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.97% |
| Dec 29, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.23% |
| Dec 26, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.13% |
| Dec 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.05% |
| Dec 23, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.16% |
| Dec 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.63% |
| Dec 19, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 2.03% |
| Dec 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.12% |
| Dec 17, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -2.90% |
| Dec 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.01% |
| Dec 15, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.44% |
| Dec 12, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.08% |
| Dec 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.14% |
| Dec 10, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.57% |
| Dec 9, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.75% |
| Dec 8, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Dec 5, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.79% |
| Dec 4, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2.29% |