American Beacon ARK Transformational Innovation Fund Y Class (ADNYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.51
+0.25 (1.37%)
Jun 20, 2025, 4:00 PM EDT
ADNYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.37% |
| Jun 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 4.40% |
| Jun 17, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.58% |
| Jun 16, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 4.41% |
| Jun 13, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% |
| Jun 12, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -2.25% |
| Jun 11, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.87% |
| Jun 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.94% |
| Jun 9, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.97% |
| Jun 6, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 8.35% |
| Jun 5, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.77% |
| Jun 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.19% |
| Jun 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.28% |
| Jun 2, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.49% |
| May 30, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.45% |
| May 29, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.71% |
| May 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.76% |
| May 27, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 3.59% |
| May 23, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.71% |
| May 22, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.31% |
| May 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -3.18% |
| May 20, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| May 19, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.38% |
| May 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 2.70% |
| May 15, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.40% |
| May 14, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% |
| May 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 5.37% |
| May 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.82% |
| May 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| May 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.83% |
| May 7, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.57% |
| May 6, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -3.81% |
| May 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.18% |
| May 2, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.23% |
| May 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% |
| Apr 30, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.20% |
| Apr 29, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.57% |
| Apr 28, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% |
| Apr 25, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.12% |
| Apr 24, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 4.11% |
| 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% |