American Beacon ARK Transformational Innovation Fund Y Class (ADNYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.27
+0.02 (0.10%)
At close: Feb 17, 2026
ADNYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.10% |
| Feb 13, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.56% |
| Feb 12, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -3.40% |
| Feb 11, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.92% |
| Feb 10, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| Feb 9, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.95% |
| Feb 6, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 6.05% |
| Feb 5, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -5.21% |
| Feb 4, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -4.62% |
| Feb 3, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.32% |
| Feb 2, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.68% |
| Jan 30, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -3.66% |
| Jan 29, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.57% |
| Jan 28, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.05% |
| Jan 27, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.14% |
| Jan 26, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.95% |
| Jan 23, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.82% |
| Jan 22, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2.41% |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.24% |
| Jan 20, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -2.86% |
| Jan 16, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.13% |
| Jan 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.62% |
| Jan 14, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| Jan 13, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.89% |
| Jan 12, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 2.59% |
| Jan 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.36% |
| Jan 8, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.72% |
| Jan 7, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.80% |
| Jan 6, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.85% |
| Jan 5, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 3.73% |
| Jan 2, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.71% |
| Dec 31, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.22% |
| Dec 30, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.93% |
| Dec 29, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.28% |
| Dec 26, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.13% |
| Dec 24, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Dec 23, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.17% |
| Dec 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.59% |
| Dec 19, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.05% |
| Dec 18, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.13% |
| Dec 17, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -2.88% |
| Dec 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.97% |
| Dec 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.45% |
| Dec 12, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -2.05% |
| Dec 11, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.14% |
| Dec 10, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.58% |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.71% |
| Dec 8, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.04% |
| Dec 5, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.80% |
| Dec 4, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 2.31% |