American Beacon ARK Transfmt Innov Y (ADNYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.04
-0.19 (-0.78%)
At close: Aug 26, 2026
ADNYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.96% |
| Aug 26, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.78% |
| Aug 25, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 3.15% |
| Aug 24, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -2.85% |
| Aug 21, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 3.78% |
| Aug 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.09% |
| Aug 19, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 5.67% |
| Aug 18, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -3.25% |
| Aug 17, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.84% |
| Aug 14, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.91% |
| Aug 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.45% |
| Aug 12, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.98% |
| Aug 11, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.22% |
| Aug 10, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.31% |
| Aug 7, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 5.03% |
| Aug 6, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.57% |
| Aug 5, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.70% |
| Aug 4, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 4.56% |
| Aug 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 3.29% |
| Jul 31, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.42% |
| Jul 30, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.37% |
| Jul 29, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -2.73% |
| Jul 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.10% |
| Jul 27, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.00% |
| Jul 24, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.68% |
| Jul 23, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -3.03% |
| Jul 22, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.31% |
| Jul 21, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.79% |
| Jul 20, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.52% |
| Jul 17, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.96% |
| Jul 16, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -3.74% |
| Jul 15, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.14% |
| Jul 14, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.65% |
| Jul 13, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -2.54% |
| Jul 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.62% |
| Jul 9, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.70% |
| Jul 8, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.32% |
| Jul 7, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.78% |
| Jul 6, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 2.77% |
| Jul 2, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.48% |
| Jul 1, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.56% |
| Jun 30, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.04% |
| Jun 29, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 3.22% |
| Jun 26, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 2.35% |
| Jun 25, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.37% |
| Jun 24, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.05% |
| Jun 23, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -2.15% |
| Jun 22, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.24% |
| Jun 18, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 2.20% |
| Jun 17, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.64% |