Skip to main content
American Beacon ARK Transformational Innovation Fund Y Class (ADNYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.13
-0.13 (-0.71%)
Feb 18, 2025, 4:00 PM EST

ADNYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202516.4516.4516.4516.4516.45-5.73%
Feb 20, 202517.4517.4517.4517.4517.45-2.62%
Feb 19, 202517.9217.9217.9217.9217.92-1.16%
Feb 18, 202518.1318.1318.1318.1318.13-0.71%
Feb 14, 202518.2618.2618.2618.2618.263.34%
Feb 13, 202517.6717.6717.6717.6717.673.27%
Feb 12, 202517.1117.1117.1117.1117.112.09%
Feb 11, 202516.7616.7616.7616.7616.76-2.16%
Feb 10, 202517.1317.1317.1317.1317.13-0.06%
Feb 7, 202517.1417.1417.1417.1417.140.06%
Feb 6, 202517.1317.1317.1317.1317.13-1.61%
Feb 5, 202517.4117.4117.4117.4117.411.10%
Feb 4, 202517.2217.2217.2217.2217.222.07%
Feb 3, 202516.8716.8716.8716.8716.87-1.69%
Jan 31, 202517.1617.1617.1617.1617.16-0.98%
Jan 30, 202517.3317.3317.3317.3317.332.61%
Jan 29, 202516.8916.8916.8916.8916.89-0.12%
Jan 28, 202516.9116.9116.9116.9116.911.99%
Jan 27, 202516.5816.5816.5816.5816.58-2.59%
Jan 24, 202517.0217.0217.0217.0217.02-0.53%
Jan 23, 202517.1117.1117.1117.1117.110.94%
Jan 22, 202516.9516.9516.9516.9516.950.89%
Jan 21, 202516.8016.8016.8016.8016.803.26%
Jan 17, 202516.2716.2716.2716.2716.271.43%
Jan 16, 202516.0416.0416.0416.0416.040.06%
Jan 15, 202516.0316.0316.0316.0316.033.96%
Jan 14, 202515.4215.4215.4215.4215.42-0.52%
Jan 13, 202515.5015.5015.5015.5015.50-1.21%
Jan 10, 202515.6915.6915.6915.6915.69-2.49%
Jan 8, 202516.0916.0916.0916.0916.090.06%
Jan 7, 202516.0816.0816.0816.0816.08-3.60%
Jan 6, 202516.6816.6816.6816.6816.682.21%
Jan 3, 202516.3216.3216.3216.3216.325.02%
Jan 2, 202515.5415.5415.5415.5415.540.26%
Dec 31, 202415.5015.5015.5015.5015.50-1.52%
Dec 30, 202415.7415.7415.7415.7415.74-2.78%
Dec 27, 202416.1916.1916.1916.1916.19-2.76%
Dec 26, 202416.6516.6516.6516.6516.65-
Dec 24, 202416.6516.6516.6516.6516.652.97%
Dec 23, 202416.1716.1716.1716.1716.17-0.19%
Dec 20, 202416.2016.2016.2016.2016.201.95%
Dec 19, 202415.8915.8915.8915.8915.89-0.63%
Dec 18, 202415.9915.9915.9915.9915.99-7.03%
Dec 17, 202417.2017.2017.2017.2017.200.06%
Dec 16, 202417.1917.1917.1917.1917.192.57%
Dec 13, 202416.7616.7616.7616.7616.760.72%
Dec 12, 202416.6416.6416.6416.6416.64-1.25%
Dec 11, 202416.8516.8516.8516.8516.851.94%
Dec 10, 202416.5316.5316.5316.5316.53-1.20%
Dec 9, 202416.7316.7316.7316.7316.73-2.51%
Dec 6, 202417.1617.1617.1617.1617.164.13%
Dec 5, 202416.4816.4816.4816.4816.48-0.66%
Dec 4, 202416.5916.5916.5916.5916.593.04%
Dec 3, 202416.1016.1016.1016.1016.10-0.74%
Dec 2, 202416.2216.2216.2216.2216.222.53%
Nov 29, 202415.8215.8215.8215.8215.821.41%
Nov 27, 202415.6015.6015.6015.6015.601.69%
Nov 26, 202415.3415.3415.3415.3415.34-1.41%
Nov 25, 202415.5615.5615.5615.5615.561.43%
Nov 22, 202415.3415.3415.3415.3415.342.54%
Nov 21, 202414.9614.9614.9614.9614.96-0.86%
Nov 20, 202415.0915.0915.0915.0915.09-1.11%
Nov 19, 202415.2615.2615.2615.2615.261.40%
Nov 18, 202415.0515.0515.0515.0515.053.08%
Nov 15, 202414.6014.6014.6014.6014.60-0.68%
Nov 14, 202414.7014.7014.7014.7014.70-3.48%
Nov 13, 202415.2315.2315.2315.2315.23-1.74%
Nov 12, 202415.5015.5015.5015.5015.50-1.71%
Nov 11, 202415.7715.7715.7715.7715.776.84%
Nov 8, 202414.7614.7614.7614.7614.762.57%
Nov 7, 202414.3914.3914.3914.3914.391.05%
Nov 6, 202414.2414.2414.2414.2414.248.21%
Nov 5, 202413.1613.1613.1613.1613.163.13%
Nov 4, 202412.7612.7612.7612.7612.760.08%
Nov 1, 202412.7512.7512.7512.7512.751.51%
Oct 31, 202412.5612.5612.5612.5612.56-4.78%
Oct 30, 202413.1913.1913.1913.1913.19-0.38%
Oct 29, 202413.2413.2413.2413.2413.24-
Oct 28, 202413.2413.2413.2413.2413.241.46%
Oct 25, 202413.0513.0513.0513.0513.050.62%
Oct 24, 202412.9712.9712.9712.9712.973.51%
Oct 23, 202412.5312.5312.5312.5312.53-2.87%
Oct 22, 202412.9012.9012.9012.9012.90-0.54%
Oct 21, 202412.9712.9712.9712.9712.97-1.29%
Oct 18, 202413.1413.1413.1413.1413.142.10%
Oct 17, 202412.8712.8712.8712.8712.87-1.30%
Oct 16, 202413.0413.0413.0413.0413.040.85%
Oct 15, 202412.9312.9312.9312.9312.93-0.15%
Oct 14, 202412.9512.9512.9512.9512.951.49%
Oct 11, 202412.7612.7612.7612.7612.761.03%
Oct 10, 202412.6312.6312.6312.6312.63-1.10%
Oct 9, 202412.7712.7712.7712.7712.770.08%
Oct 8, 202412.7612.7612.7612.7612.761.59%
Oct 7, 202412.5612.5612.5612.5612.56-1.34%
Oct 4, 202412.7312.7312.7312.7312.732.50%
Oct 3, 202412.4212.4212.4212.4212.42-1.04%
Oct 2, 202412.5512.5512.5512.5512.55-0.71%
Oct 1, 202412.6412.6412.6412.6412.64-2.77%
Sep 30, 202413.0013.0013.0013.0013.00-0.69%
Sep 27, 202413.0913.0913.0913.0913.091.24%