Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

American Beacon ARK Transfmt Innov Y ADNYX

Full chart Compare
Set alert

Price alert · ADNYX

All alert types
20.86 USD -0.46 (-2.16%)

Regular-session close

Day range unavailable

17.44 52-week range 26.16
YTD
-1.00%
1 year
-0.81%

ADNYX price history

ADNYX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202621.3221.3221.3221.32-0.56-2.56%
Nov 11, 202621.8821.8821.8821.88+0.41+1.91%
Nov 10, 202621.4721.4721.4721.47-0.55-2.50%
Nov 9, 202622.0222.0222.0222.02+1.01+4.81%
Nov 6, 202621.0121.0121.0121.01+0.68+3.34%
Nov 5, 202620.3320.3320.3320.33-2.10-9.36%
Nov 4, 202622.4322.4322.4322.43+0.04+0.18%
Nov 3, 202622.3922.3922.3922.39+0.36+1.63%
Nov 2, 202622.0322.0322.0322.03-0.53-2.35%
Oct 30, 202622.5622.5622.5622.56-1.50-6.23%
Oct 29, 202624.0624.0624.0624.06-0.11-0.46%
Oct 28, 202624.1724.1724.1724.17+0.46+1.94%
Oct 27, 202623.7123.7123.7123.71+0.82+3.58%
Oct 26, 202622.8922.8922.8922.89+0.06+0.26%
Oct 23, 202622.8322.8322.8322.83+0.01+0.04%
Oct 22, 202622.8222.8222.8222.82-1.05-4.40%
Oct 21, 202623.8723.8723.8723.87+0.60+2.58%
Oct 20, 202623.2723.2723.2723.27+0.30+1.31%
Oct 19, 202622.9722.9722.9722.97+0.18+0.79%
Oct 16, 202622.7922.7922.7922.79-1.15-4.80%
Oct 15, 202623.9423.9423.9423.94+0.37+1.57%
Oct 14, 202623.5723.5723.5723.57-0.80-3.28%
Oct 13, 202624.3724.3724.3724.37-0.24-0.98%
Oct 12, 202624.6124.6124.6124.61-0.45-1.80%
Oct 9, 202625.0625.0625.0625.06+0.59+2.41%
Oct 8, 202624.4724.4724.4724.47-0.46-1.85%
Oct 7, 202624.9324.9324.9324.93-0.60-2.35%
Oct 6, 202625.5325.5325.5325.53-0.63-2.41%
Oct 5, 202626.1626.1626.1626.16+0.85+3.36%
Oct 2, 202625.3125.3125.3125.31+0.34+1.36%
Oct 1, 202624.9724.9724.9724.97-0.16-0.64%
Sep 30, 202625.1325.1325.1325.13-0.10-0.40%
Sep 29, 202625.2325.2325.2325.23+0.06+0.24%
Sep 28, 202625.1725.1725.1725.17-0.45-1.76%
Sep 25, 202625.6225.6225.6225.62-0.28-1.08%
Sep 24, 202625.9025.9025.9025.90+0.54+2.13%
Sep 23, 202625.3625.3625.3625.36-0.56-2.16%
Sep 22, 202625.9225.9225.9225.92+0.26+1.01%
Sep 21, 202625.6625.6625.6625.66+0.71+2.85%
Sep 18, 202624.9524.9524.9524.95+0.43+1.75%
Sep 17, 202624.5224.5224.5224.52+1.27+5.46%
Sep 16, 202623.2523.2523.2523.25-0.10-0.43%
Sep 15, 202623.3523.3523.3523.35-0.41-1.73%
Sep 14, 202623.7623.7623.7623.76+0.36+1.54%
Sep 11, 202623.4023.4023.4023.40+0.16+0.69%
Sep 10, 202623.2423.2423.2423.24-0.41-1.73%
Sep 9, 202623.6523.6523.6523.65-0.48-1.99%
Sep 8, 202624.1324.1324.1324.13-0.07-0.29%
Sep 4, 202624.2024.2024.2024.20-0.25-1.02%
Sep 3, 202624.4524.4524.4524.45+1.09+4.67%
Sep 2, 202623.3623.3623.3623.36+0.07+0.30%
Sep 1, 202623.2923.2923.2923.29-0.69-2.88%
Aug 31, 202623.9823.9823.9823.98+0.32+1.35%
Aug 28, 202623.6623.6623.6623.66-0.85-3.47%
Aug 27, 202624.5124.5124.5124.51+0.47+1.96%
Aug 26, 202624.0424.0424.0424.04-0.19-0.78%
Aug 25, 202624.2324.2324.2324.23+0.74+3.15%
Aug 24, 202623.4923.4923.4923.49-0.69-2.85%
Aug 21, 202624.1824.1824.1824.18+0.88+3.78%
Aug 20, 202623.3023.3023.3023.30+0.02+0.09%
Aug 19, 202623.2823.2823.2823.28+1.25+5.67%
Aug 18, 202622.0322.0322.0322.03-0.74-3.25%
Aug 17, 202622.7722.7722.7722.77+0.19+0.84%
Aug 14, 202622.5822.5822.5822.58-0.44-1.91%
Aug 13, 202623.0223.0223.0223.02+0.33+1.45%

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