Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

American Beacon ARK Transfmt Innov A ADNAX

Full chart Compare
Set alert

Price alert · ADNAX

All alert types
20.30 USD -0.45 (-2.17%)

Regular-session close

Day range unavailable

17.00 52-week range 25.46
YTD
-1.26%
1 year
-1.07%

ADNAX price history

ADNAX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202620.7520.7520.7520.75-0.54-2.54%
Nov 11, 202621.2921.2921.2921.29+0.39+1.87%
Nov 10, 202620.9020.9020.9020.90-0.53-2.47%
Nov 9, 202621.4321.4321.4321.43+0.98+4.79%
Nov 6, 202620.4520.4520.4520.45+0.67+3.39%
Nov 5, 202619.7819.7819.7819.78-2.05-9.39%
Nov 4, 202621.8321.8321.8321.83+0.04+0.18%
Nov 3, 202621.7921.7921.7921.79+0.35+1.63%
Nov 2, 202621.4421.4421.4421.44-0.52-2.37%
Oct 30, 202621.9621.9621.9621.96-1.46-6.23%
Oct 29, 202623.4223.4223.4223.42-0.10-0.43%
Oct 28, 202623.5223.5223.5223.52+0.44+1.91%
Oct 27, 202623.0823.0823.0823.08+0.80+3.59%
Oct 26, 202622.2822.2822.2822.28+0.06+0.27%
Oct 23, 202622.2222.2222.2222.22+0.01+0.05%
Oct 22, 202622.2122.2122.2122.21-1.03-4.43%
Oct 21, 202623.2423.2423.2423.24+0.59+2.60%
Oct 20, 202622.6522.6522.6522.65+0.29+1.30%
Oct 19, 202622.3622.3622.3622.36+0.17+0.77%
Oct 16, 202622.1922.1922.1922.19-1.11-4.76%
Oct 15, 202623.3023.3023.3023.30+0.35+1.53%
Oct 14, 202622.9522.9522.9522.95-0.78-3.29%
Oct 13, 202623.7323.7323.7323.73-0.22-0.92%
Oct 12, 202623.9523.9523.9523.95-0.44-1.80%
Oct 9, 202624.3924.3924.3924.39+0.57+2.39%
Oct 8, 202623.8223.8223.8223.82-0.45-1.85%
Oct 7, 202624.2724.2724.2724.27-0.58-2.33%
Oct 6, 202624.8524.8524.8524.85-0.61-2.40%
Oct 5, 202625.4625.4625.4625.46+0.82+3.33%
Oct 2, 202624.6424.6424.6424.64+0.33+1.36%
Oct 1, 202624.3124.3124.3124.31-0.15-0.61%
Sep 30, 202624.4624.4624.4624.46-0.10-0.41%
Sep 29, 202624.5624.5624.5624.56+0.06+0.24%
Sep 28, 202624.5024.5024.5024.50-0.44-1.76%
Sep 25, 202624.9424.9424.9424.94-0.27-1.07%
Sep 24, 202625.2125.2125.2125.21+0.52+2.11%
Sep 23, 202624.6924.6924.6924.69-0.55-2.18%
Sep 22, 202625.2425.2425.2425.24+0.25+1.00%
Sep 21, 202624.9924.9924.9924.99+0.70+2.88%
Sep 18, 202624.2924.2924.2924.29+0.42+1.76%
Sep 17, 202623.8723.8723.8723.87+1.23+5.43%
Sep 16, 202622.6422.6422.6422.64-0.10-0.44%
Sep 15, 202622.7422.7422.7422.74-0.39-1.69%
Sep 14, 202623.1323.1323.1323.13+0.34+1.49%
Sep 11, 202622.7922.7922.7922.79+0.16+0.71%
Sep 10, 202622.6322.6322.6322.63-0.40-1.74%
Sep 9, 202623.0323.0323.0323.03-0.47-2.00%
Sep 8, 202623.5023.5023.5023.50-0.07-0.30%
Sep 4, 202623.5723.5723.5723.57-0.24-1.01%
Sep 3, 202623.8123.8123.8123.81+1.07+4.71%
Sep 2, 202622.7422.7422.7422.74+0.06+0.26%
Sep 1, 202622.6822.6822.6822.68-0.67-2.87%
Aug 31, 202623.3523.3523.3523.35+0.31+1.35%
Aug 28, 202623.0423.0423.0423.04-0.83-3.48%
Aug 27, 202623.8723.8723.8723.87+0.46+1.96%
Aug 26, 202623.4123.4123.4123.41-0.19-0.81%
Aug 25, 202623.6023.6023.6023.60+0.72+3.15%
Aug 24, 202622.8822.8822.8822.88-0.67-2.85%
Aug 21, 202623.5523.5523.5523.55+0.86+3.79%
Aug 20, 202622.6922.6922.6922.69+0.02+0.09%
Aug 19, 202622.6722.6722.6722.67+1.22+5.69%
Aug 18, 202621.4521.4521.4521.45-0.73-3.29%
Aug 17, 202622.1822.1822.1822.18+0.19+0.86%
Aug 14, 202621.9921.9921.9921.99-0.43-1.92%
Aug 13, 202622.4222.4222.4222.42+0.32+1.45%

65 days, newest first. Daily bars as drawn on the ADNAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.