Skip to main content
logo
American Beacon ARK Transfmt Innov R6 (ADNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.96
-1.15 (-4.77%)
Oct 16, 2026, 4:00 PM EST

ADNRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202622.9622.9622.9622.9622.96-4.77%
Oct 15, 202624.1124.1124.1124.1124.111.56%
Oct 14, 202623.7423.7423.7423.7423.74-3.30%
Oct 13, 202624.5524.5524.5524.5524.55-0.97%
Oct 12, 202624.7924.7924.7924.7924.79-1.78%
Oct 9, 202625.2425.2425.2425.2425.242.39%
Oct 8, 202624.6524.6524.6524.6524.65-1.87%
Oct 7, 202625.1225.1225.1225.1225.12-2.33%
Oct 6, 202625.7225.7225.7225.7225.72-2.39%
Oct 5, 202626.3526.3526.3526.3526.353.37%
Oct 2, 202625.4925.4925.4925.4925.491.35%
Oct 1, 202625.1525.1525.1525.1525.15-0.63%
Sep 30, 202625.3125.3125.3125.3125.31-0.39%
Sep 29, 202625.4125.4125.4125.4125.410.24%
Sep 28, 202625.3525.3525.3525.3525.35-1.78%
Sep 25, 202625.8125.8125.8125.8125.81-1.07%
Sep 24, 202626.0926.0926.0926.0926.092.11%
Sep 23, 202625.5525.5525.5525.5525.55-2.14%
Sep 22, 202626.1126.1126.1126.1126.111.01%
Sep 21, 202625.8525.8525.8525.8525.852.87%
Sep 18, 202625.1325.1325.1325.1325.131.74%
Sep 17, 202624.7024.7024.7024.7024.705.47%
Sep 16, 202623.4223.4223.4223.4223.42-0.43%
Sep 15, 202623.5223.5223.5223.5223.52-1.71%
Sep 14, 202623.9323.9323.9323.9323.931.53%
Sep 11, 202623.5723.5723.5723.5723.570.68%
Sep 10, 202623.4123.4123.4123.4123.41-1.72%
Sep 9, 202623.8223.8223.8223.8223.82-2.02%
Sep 8, 202624.3124.3124.3124.3124.31-0.29%
Sep 4, 202624.3824.3824.3824.3824.38-1.02%
Sep 3, 202624.6324.6324.6324.6324.634.67%
Sep 2, 202623.5323.5323.5323.5323.530.30%
Sep 1, 202623.4623.4623.4623.4623.46-2.86%
Aug 31, 202624.1524.1524.1524.1524.151.34%
Aug 28, 202623.8323.8323.8323.8323.83-3.48%
Aug 27, 202624.6924.6924.6924.6924.691.98%
Aug 26, 202624.2124.2124.2124.2124.21-0.82%
Aug 25, 202624.4124.4124.4124.4124.413.17%
Aug 24, 202623.6623.6623.6623.6623.66-2.87%
Aug 21, 202624.3624.3624.3624.3624.363.79%
Aug 20, 202623.4723.4723.4723.4723.470.09%
Aug 19, 202623.4523.4523.4523.4523.455.68%
Aug 18, 202622.1922.1922.1922.1922.19-3.23%
Aug 17, 202622.9322.9322.9322.9322.930.79%
Aug 14, 202622.7522.7522.7522.7522.75-1.90%
Aug 13, 202623.1923.1923.1923.1923.191.49%
Aug 12, 202622.8522.8522.8522.8522.850.97%
Aug 11, 202622.6322.6322.6322.6322.630.22%
Aug 10, 202622.5822.5822.5822.5822.581.30%
Aug 7, 202622.2922.2922.2922.2922.295.04%