American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.41
+0.38 (1.58%)
Oct 24, 2025, 4:00 PM EDT
ADNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.58% |
| Oct 23, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2.30% |
| Oct 22, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -3.49% |
| Oct 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.10% |
| Oct 20, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 4.32% |
| Oct 17, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.76% |
| Oct 16, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.90% |
| Oct 15, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 2.19% |
| Oct 14, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.67% |
| Oct 13, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.27% |
| Oct 10, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -5.34% |
| Oct 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.64% |
| Oct 8, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 3.73% |
| Oct 7, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.87% |
| Oct 6, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 3.32% |
| Oct 3, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.42% |
| Oct 2, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 2.44% |
| Oct 1, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.70% |
| Sep 30, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.48% |
| Sep 29, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 2.56% |
| Sep 26, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.95% |
| Sep 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.17% |
| Sep 24, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.57% |
| Sep 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.39% |
| Sep 22, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.17% |
| Sep 19, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.96% |
| Sep 18, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2.93% |
| Sep 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.40% |
| Sep 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.69% |
| Sep 15, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.44% |
| Sep 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% |
| Sep 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.42% |
| Sep 10, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.28% |
| Sep 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.57% |
| Sep 8, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.96% |
| Sep 5, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.58% |
| Sep 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.29% |
| Sep 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |
| Sep 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.78% |
| Aug 29, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.34% |
| Aug 28, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.67% |
| Aug 27, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.00% |
| Aug 26, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.86% |
| Aug 25, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.19% |
| Aug 22, 2025 | 21.06 | 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% |