American Beacon ARK Transformational Innovation Fund Y Class (ADNYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.57
+1.13 (6.48%)
At close: Mar 31, 2026
ADNYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 6.48% |
| Mar 30, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.75% |
| Mar 27, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -4.16% |
| Mar 26, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -3.54% |
| Mar 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.37% |
| Mar 24, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.82% |
| Mar 23, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.58% |
| Mar 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.81% |
| Mar 19, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.41% |
| Mar 18, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -2.19% |
| Mar 17, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.41% |
| Mar 16, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.54% |
| Mar 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.62% |
| Mar 12, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -3.24% |
| Mar 11, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Mar 10, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.81% |
| Mar 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.46% |
| Mar 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.02% |
| Mar 5, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.17% |
| Mar 4, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 3.58% |
| Mar 3, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -2.60% |
| Mar 2, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.75% |
| Feb 27, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.25% |
| Feb 26, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.54% |
| Feb 25, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 2.18% |
| Feb 24, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 2.76% |
| Feb 23, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.99% |
| Feb 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.11% |
| Feb 19, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.17% |
| Feb 18, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.66% |
| 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% |