American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.69
+0.48 (1.98%)
Aug 27, 2026, 4:00 PM EST
ADNRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | - | - |
| Aug 26, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.82% |
| Aug 25, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 3.17% |
| Aug 24, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -2.87% |
| Aug 21, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 3.79% |
| Aug 20, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.09% |
| Aug 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 5.68% |
| Aug 18, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -3.23% |
| Aug 17, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.79% |
| Aug 14, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.90% |
| Aug 13, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.49% |
| Aug 12, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.97% |
| Aug 11, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.22% |
| Aug 10, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.30% |
| Aug 7, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 5.04% |
| Aug 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.56% |
| Aug 5, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.74% |
| Aug 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.57% |
| Aug 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 3.32% |
| Jul 31, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% |
| Jul 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.40% |
| Jul 29, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.71% |
| Jul 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.10% |
| Jul 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% |
| Jul 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.71% |
| Jul 23, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -3.00% |
| Jul 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.29% |
| Jul 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.76% |
| Jul 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.52% |
| Jul 17, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.95% |
| Jul 16, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -3.75% |
| Jul 15, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.13% |
| Jul 14, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.68% |
| Jul 13, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -2.57% |
| Jul 10, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.61% |
| Jul 9, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.69% |
| Jul 8, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.31% |
| Jul 7, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.77% |
| Jul 6, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.75% |
| Jul 2, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.48% |
| Jul 1, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.55% |
| Jun 30, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.04% |
| Jun 29, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 3.19% |
| Jun 26, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2.33% |
| Jun 25, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.37% |
| Jun 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jun 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.18% |
| Jun 22, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -2.22% |
| Jun 18, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2.23% |
| Jun 17, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.63% |