American Beacon Funds - American Beacon Shapiro SMID Cap Equity Fund (SHEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.90
-0.05 (-0.50%)
Sep 15, 2025, 4:00 PM EDT
SHEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.82% |
| Aug 12, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 2.24% |
| Aug 11, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% |
| Aug 8, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% |
| Aug 7, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.94% |
| Aug 6, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.69% |
| Aug 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.53% |
| Aug 4, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.40% |
| Aug 1, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -2.22% |
| Jul 31, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.87% |
| Jul 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.21% |
| Jul 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.12% |
| Jul 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% |
| Jul 25, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.93% |
| Jul 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.32% |
| Jul 23, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.72% |
| Jul 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.93% |
| Jul 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| Jul 18, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.92% |
| Jul 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.77% |
| Jul 16, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Jul 15, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.65% |
| Jul 14, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jul 11, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.02% |
| Jul 10, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.82% |
| Jul 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.83% |
| Jul 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.84% |