American Beacon ARK Transformational Innovation Fund Y Class (ADNYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.17
-0.21 (-1.70%)
Apr 21, 2025, 3:42 PM EDT
ADNYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 4.03% |
| Apr 22, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 3.86% |
| Apr 21, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.70% |
| Apr 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.16% |
| Apr 16, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -3.13% |
| Apr 15, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.63% |
| Apr 14, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.56% |
| Apr 11, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 3.19% |
| Apr 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -5.71% |
| Apr 9, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 16.23% |
| Apr 8, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.80% |
| Apr 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.70% |
| Apr 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -7.10% |
| Apr 3, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -7.95% |
| Apr 2, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 2.75% |
| Apr 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.54% |
| Mar 31, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -2.40% |
| Mar 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -4.03% |
| Mar 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.63% |
| Mar 26, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -4.59% |
| Mar 25, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| Mar 24, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 5.18% |
| Mar 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 2.77% |
| Mar 20, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Mar 19, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 3.63% |
| Mar 18, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -3.43% |
| Mar 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.63% |
| Mar 14, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 4.01% |
| Mar 13, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -4.64% |
| Mar 12, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 2.88% |
| Mar 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.84% |
| Mar 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -8.77% |
| Mar 7, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% |
| Mar 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -4.54% |
| Mar 5, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 2.82% |
| Mar 4, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% |
| Mar 3, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -4.47% |
| Feb 28, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.81% |
| Feb 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -3.24% |
| Feb 26, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.91% |
| Feb 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -5.14% |
| Feb 24, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.88% |
| Feb 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -5.73% |
| Feb 20, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.62% |
| Feb 19, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.16% |
| Feb 18, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.71% |
| Feb 14, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 3.34% |
| Feb 13, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 3.27% |
| Feb 12, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 2.09% |
| Feb 11, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.16% |