ClearBridge Appreciation A (SHAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.11
+0.03 (0.08%)
Nov 7, 2025, 4:00 PM EST
SHAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | - | - |
| Nov 6, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.84% |
| Nov 5, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Nov 4, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.76% |
| Nov 3, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.05% |
| Oct 31, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.03% |
| Oct 30, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.95% |
| Oct 29, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.07% |
| Oct 28, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.20% |
| Oct 27, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1.09% |
| Oct 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.53% |
| Oct 23, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.46% |
| Oct 22, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.51% |
| Oct 21, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.05% |
| Oct 20, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.95% |
| Oct 17, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.54% |
| Oct 16, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.69% |
| Oct 15, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.38% |
| Oct 14, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.10% |
| Oct 13, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 1.35% |
| Oct 10, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -2.16% |
| Oct 9, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.41% |
| Oct 8, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.36% |
| Oct 7, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.40% |
| Oct 6, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.33% |
| Oct 3, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.15% |
| Oct 2, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Oct 1, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.20% |
| Sep 30, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.54% |
| Sep 29, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.26% |
| Sep 26, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.52% |
| Sep 25, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.44% |
| Sep 24, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.08% |
| Sep 23, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.61% |
| Sep 22, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.20% |
| Sep 19, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.39% |
| Sep 18, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.28% |
| Sep 17, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.10% |
| Sep 16, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.21% |
| Sep 15, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.54% |
| Sep 12, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.05% |
| Sep 11, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.68% |
| Sep 10, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.21% |
| Sep 9, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.08% |
| Sep 8, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.21% |
| Sep 5, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.36% |
| Sep 4, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.86% |
| Sep 3, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.50% |
| Sep 2, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.50% |
| Aug 29, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.57% |