American Beacon Funds - American Beacon Shapiro SMID Cap Equity Fund (SHEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.72
+0.11 (1.14%)
Oct 21, 2025, 4:00 PM EDT
SHEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.14% |
| Oct 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.72% |
| Oct 21, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.14% |
| Oct 20, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.48% |
| Oct 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Oct 16, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.46% |
| Oct 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.52% |
| Oct 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.27% |
| Oct 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.27% |
| Oct 10, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.45% |
| Oct 9, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.52% |
| Oct 8, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Oct 7, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.34% |
| Oct 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.71% |
| Oct 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| Oct 2, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Oct 1, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.51% |
| Sep 30, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% |
| Sep 29, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% |
| Sep 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% |
| Sep 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.61% |
| Sep 24, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| Sep 23, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.00% |
| Sep 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Sep 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.29% |
| Sep 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.02% |
| Sep 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Sep 16, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% |
| Sep 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% |
| Sep 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% |
| Sep 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.85% |
| Sep 10, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% |
| Sep 9, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.90% |
| Sep 8, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.71% |
| Sep 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.12% |
| Sep 4, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% |
| Sep 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.71% |
| Sep 2, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.50% |
| Aug 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% |
| Aug 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% |
| Aug 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% |
| Aug 26, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Aug 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.50% |
| Aug 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 3.00% |
| Aug 21, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% |
| Aug 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.72% |
| Aug 19, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% |
| Aug 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| Aug 15, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.82% |
| Aug 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.91% |