American Beacon ARK Transfmt Innov Y (ADNYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.94
+0.37 (1.57%)
At close: Oct 15, 2026
ADNYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.57% |
| Oct 14, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -3.28% |
| Oct 13, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.98% |
| Oct 12, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.80% |
| Oct 9, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.41% |
| Oct 8, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.85% |
| Oct 7, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -2.35% |
| Oct 6, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -2.41% |
| Oct 5, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 3.36% |
| Oct 2, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.36% |
| Oct 1, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.64% |
| Sep 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.40% |
| Sep 29, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.24% |
| Sep 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.76% |
| Sep 25, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.08% |
| Sep 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.13% |
| Sep 23, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -2.16% |
| Sep 22, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.01% |
| Sep 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 2.85% |
| Sep 18, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.75% |
| Sep 17, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 5.46% |
| Sep 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.43% |
| Sep 15, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.73% |
| Sep 14, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.54% |
| Sep 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.69% |
| Sep 10, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.73% |
| Sep 9, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.99% |
| Sep 8, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.29% |
| Sep 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.02% |
| Sep 3, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 4.67% |
| Sep 2, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.30% |
| Sep 1, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.88% |
| Aug 31, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.35% |
| Aug 28, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -3.47% |
| 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% |