American Beacon ARK Transfmt Innov Y (ADNYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.34
-0.84 (-3.47%)
Oct 22, 2025, 9:30 AM EDT
ADNYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.31% |
| Oct 22, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -3.47% |
| Oct 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.10% |
| Oct 20, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 4.31% |
| Oct 17, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.72% |
| Oct 16, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.95% |
| Oct 15, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.21% |
| Oct 14, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.67% |
| Oct 13, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.28% |
| Oct 10, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -5.34% |
| Oct 9, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.60% |
| Oct 8, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 3.67% |
| Oct 7, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.84% |
| Oct 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 3.34% |
| Oct 3, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.46% |
| Oct 2, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.46% |
| Oct 1, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.71% |
| Sep 30, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.48% |
| Sep 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 2.53% |
| Sep 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.00% |
| Sep 25, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.23% |
| Sep 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.53% |
| Sep 23, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.44% |
| Sep 22, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.17% |
| Sep 19, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.97% |
| Sep 18, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.95% |
| Sep 17, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.41% |
| Sep 16, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.70% |
| Sep 15, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.44% |
| Sep 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.42% |
| Sep 11, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 3.44% |
| Sep 10, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.24% |
| Sep 9, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.53% |
| Sep 8, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.97% |
| Sep 5, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.59% |
| Sep 4, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.29% |
| Sep 3, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.39% |
| Sep 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.78% |
| Aug 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.35% |
| Aug 28, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.68% |
| Aug 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% |
| Aug 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.82% |
| Aug 25, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.19% |
| Aug 22, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 4.08% |
| Aug 21, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.25% |
| Aug 20, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.54% |
| Aug 19, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -3.98% |
| Aug 18, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.19% |
| Aug 15, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.09% |
| Aug 14, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.33% |