American Beacon Shapiro SMID Cap Equity Fund A Class (SHEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.39
+0.07 (0.84%)
At close: Apr 2, 2026
SHEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.84% |
| Apr 1, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.36% |
| Mar 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.71% |
| Mar 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.62% |
| Mar 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.18% |
| Mar 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.96% |
| Mar 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.72% |
| Mar 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.84% |
| Mar 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.58% |
| Mar 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.14% |
| Mar 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
| Mar 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.29% |
| Mar 17, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% |
| Mar 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.19% |
| Mar 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.24% |
| Mar 12, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.87% |
| Mar 11, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.46% |
| Mar 10, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.37% |
| Mar 9, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.91% |
| Mar 6, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.78% |
| Mar 5, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.44% |
| Mar 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.33% |
| Mar 3, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.66% |
| Mar 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.33% |
| Feb 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% |
| Feb 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.12% |
| Feb 25, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% |
| Feb 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.37% |
| Feb 23, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.52% |
| Feb 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.55% |
| Feb 19, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Feb 18, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 3.63% |
| Feb 17, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.34% |
| Feb 13, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% |
| Feb 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.45% |
| Feb 11, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.21% |
| Feb 10, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Feb 9, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% |
| Feb 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% |
| Feb 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.17% |
| Feb 4, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.67% |
| Feb 3, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -3.75% |
| Feb 2, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.43% |
| Jan 30, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.64% |
| Jan 29, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.53% |
| Jan 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.73% |
| Jan 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.14% |
| Jan 26, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.51% |
| Jan 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.31% |
| Jan 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% |