American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.84
+0.01 (0.06%)
May 21, 2025, 8:05 AM EDT
ADNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | - |
| May 20, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.06% |
| May 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.43% |
| May 16, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 2.75% |
| May 15, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.39% |
| May 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.38% |
| May 13, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 5.34% |
| May 12, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 5.86% |
| May 9, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.14% |
| May 8, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 3.81% |
| May 7, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.49% |
| May 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -3.72% |
| May 5, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.24% |
| May 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.29% |
| May 1, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.36% |
| Apr 30, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.27% |
| Apr 29, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.64% |
| Apr 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.36% |
| Apr 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2.10% |
| Apr 24, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 4.16% |
| 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% |