American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.62
+0.25 (1.36%)
Jun 20, 2025, 4:00 PM EDT
ADNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 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% |
| Jun 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.92% |
| Jun 10, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.87% |
| Jun 9, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.96% |
| Jun 6, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 8.44% |
| Jun 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -2.76% |
| Jun 4, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.13% |
| Jun 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.27% |
| Jun 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.55% |
| May 30, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.51% |
| May 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.64% |
| May 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.81% |
| May 27, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 3.56% |
| May 23, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.64% |
| May 22, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.24% |
| May 21, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -3.16% |
| 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% |