Skip to main content
American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.55
-0.48 (-2.66%)
Feb 21, 2025, 8:05 AM EST

ADNRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202516.5516.5516.5516.5516.55-5.70%
Feb 20, 202517.5517.5517.5517.5517.55-2.66%
Feb 19, 202518.0318.0318.0318.0318.03-1.10%
Feb 18, 202518.2318.2318.2318.2318.23-0.76%
Feb 14, 202518.3718.3718.3718.3718.373.32%
Feb 13, 202517.7817.7817.7817.7817.783.31%
Feb 12, 202517.2117.2117.2117.2117.212.14%
Feb 11, 202516.8516.8516.8516.8516.85-2.21%
Feb 10, 202517.2317.2317.2317.2317.23-0.06%
Feb 7, 202517.2417.2417.2417.2417.240.06%
Feb 6, 202517.2317.2317.2317.2317.23-1.60%
Feb 5, 202517.5117.5117.5117.5117.511.10%
Feb 4, 202517.3217.3217.3217.3217.322.06%
Feb 3, 202516.9716.9716.9716.9716.97-1.68%
Jan 31, 202517.2617.2617.2617.2617.26-0.98%
Jan 30, 202517.4317.4317.4317.4317.432.59%
Jan 29, 202516.9916.9916.9916.9916.99-0.12%
Jan 28, 202517.0117.0117.0117.0117.012.04%
Jan 27, 202516.6716.6716.6716.6716.67-2.63%
Jan 24, 202517.1217.1217.1217.1217.12-0.52%
Jan 23, 202517.2117.2117.2117.2117.210.94%
Jan 22, 202517.0517.0517.0517.0517.050.95%
Jan 21, 202516.8916.8916.8916.8916.893.18%
Jan 17, 202516.3716.3716.3716.3716.371.43%
Jan 16, 202516.1416.1416.1416.1416.140.12%
Jan 15, 202516.1216.1216.1216.1216.123.93%
Jan 14, 202515.5115.5115.5115.5115.51-0.45%
Jan 13, 202515.5815.5815.5815.5815.58-1.27%
Jan 10, 202515.7815.7815.7815.7815.78-2.53%
Jan 8, 202516.1916.1916.1916.1916.190.12%
Jan 7, 202516.1716.1716.1716.1716.17-3.64%
Jan 6, 202516.7816.7816.7816.7816.782.25%
Jan 3, 202516.4116.4116.4116.4116.414.99%
Jan 2, 202515.6315.6315.6315.6315.630.26%
Dec 31, 202415.5915.5915.5915.5915.59-1.52%
Dec 30, 202415.8315.8315.8315.8315.83-2.76%
Dec 27, 202416.2816.2816.2816.2816.28-2.75%
Dec 26, 202416.7416.7416.7416.7416.74-0.06%
Dec 24, 202416.7516.7516.7516.7516.752.95%
Dec 23, 202416.2716.2716.2716.2716.27-0.18%
Dec 20, 202416.3016.3016.3016.3016.302.00%
Dec 19, 202415.9815.9815.9815.9815.98-0.68%
Dec 18, 202416.0916.0916.0916.0916.09-6.99%
Dec 17, 202417.3017.3017.3017.3017.300.12%
Dec 16, 202417.2817.2817.2817.2817.282.55%
Dec 13, 202416.8516.8516.8516.8516.850.66%
Dec 12, 202416.7416.7416.7416.7416.74-1.24%
Dec 11, 202416.9516.9516.9516.9516.951.92%
Dec 10, 202416.6316.6316.6316.6316.63-1.19%
Dec 9, 202416.8316.8316.8316.8316.83-2.43%
Dec 6, 202417.2517.2517.2517.2517.254.10%
Dec 5, 202416.5716.5716.5716.5716.57-0.72%
Dec 4, 202416.6916.6916.6916.6916.693.09%
Dec 3, 202416.1916.1916.1916.1916.19-0.74%
Dec 2, 202416.3116.3116.3116.3116.312.51%
Nov 29, 202415.9115.9115.9115.9115.911.40%
Nov 27, 202415.6915.6915.6915.6915.691.69%
Nov 26, 202415.4315.4315.4315.4315.43-1.41%
Nov 25, 202415.6515.6515.6515.6515.651.43%
Nov 22, 202415.4315.4315.4315.4315.432.59%
Nov 21, 202415.0415.0415.0415.0415.04-0.92%
Nov 20, 202415.1815.1815.1815.1815.18-1.11%
Nov 19, 202415.3515.3515.3515.3515.351.45%
Nov 18, 202415.1315.1315.1315.1315.133.07%
Nov 15, 202414.6814.6814.6814.6814.68-0.68%
Nov 14, 202414.7814.7814.7814.7814.78-3.46%
Nov 13, 202415.3115.3115.3115.3115.31-1.80%
Nov 12, 202415.5915.5915.5915.5915.59-1.70%
Nov 11, 202415.8615.8615.8615.8615.866.80%
Nov 8, 202414.8514.8514.8514.8514.852.63%
Nov 7, 202414.4714.4714.4714.4714.471.05%
Nov 6, 202414.3214.3214.3214.3214.328.16%
Nov 5, 202413.2413.2413.2413.2413.243.20%
Nov 4, 202412.8312.8312.8312.8312.83-
Nov 1, 202412.8312.8312.8312.8312.831.58%
Oct 31, 202412.6312.6312.6312.6312.63-4.75%
Oct 30, 202413.2613.2613.2613.2613.26-0.45%
Oct 29, 202413.3213.3213.3213.3213.320.08%
Oct 28, 202413.3113.3113.3113.3113.311.45%
Oct 25, 202413.1213.1213.1213.1213.120.61%
Oct 24, 202413.0413.0413.0413.0413.043.49%
Oct 23, 202412.6012.6012.6012.6012.60-2.85%
Oct 22, 202412.9712.9712.9712.9712.97-0.54%
Oct 21, 202413.0413.0413.0413.0413.04-1.29%
Oct 18, 202413.2113.2113.2113.2113.212.09%
Oct 17, 202412.9412.9412.9412.9412.94-1.30%
Oct 16, 202413.1113.1113.1113.1113.110.85%
Oct 15, 202413.0013.0013.0013.0013.00-0.15%
Oct 14, 202413.0213.0213.0213.0213.021.48%
Oct 11, 202412.8312.8312.8312.8312.830.94%
Oct 10, 202412.7112.7112.7112.7112.71-1.01%
Oct 9, 202412.8412.8412.8412.8412.840.08%
Oct 8, 202412.8312.8312.8312.8312.831.58%
Oct 7, 202412.6312.6312.6312.6312.63-1.33%
Oct 4, 202412.8012.8012.8012.8012.802.48%
Oct 3, 202412.4912.4912.4912.4912.49-1.03%
Oct 2, 202412.6212.6212.6212.6212.62-0.71%
Oct 1, 202412.7112.7112.7112.7112.71-2.75%
Sep 30, 202413.0713.0713.0713.0713.07-0.68%
Sep 27, 202413.1613.1613.1613.1613.161.23%