American Beacon Shapiro SMID Cap Equity Fund A Class (SHEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.70
+0.16 (1.68%)
At close: Feb 4, 2026
SHEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.68% |
| Feb 3, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -3.73% |
| Feb 2, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.40% |
| Jan 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.70% |
| Jan 29, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.50% |
| Jan 28, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.69% |
| Jan 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.17% |
| Jan 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.48% |
| Jan 23, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% |
| Jan 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.49% |
| Jan 21, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.98% |
| Jan 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.56% |
| Jan 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% |
| Jan 15, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.98% |
| Jan 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% |
| Jan 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% |
| Jan 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% |
| Jan 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.79% |
| Jan 8, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.75% |
| Jan 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.81% |
| Jan 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.82% |
| Jan 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.13% |
| Jan 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% |
| Dec 31, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.02% |
| Dec 30, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| Dec 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.20% |
| Dec 26, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.71% |
| Dec 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| Dec 23, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Dec 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -6.42% |
| Dec 19, 2025 | 9.77 | 9.77 | 9.77 | 10.43 | 9.77 | 0.29% |
| Dec 18, 2025 | 9.74 | 9.74 | 9.74 | 10.40 | 9.74 | 0.19% |
| Dec 17, 2025 | 9.72 | 9.72 | 9.72 | 10.38 | 9.72 | 0.68% |
| Dec 16, 2025 | 9.65 | 9.65 | 9.65 | 10.31 | 9.65 | -0.10% |
| Dec 15, 2025 | 9.66 | 9.66 | 9.66 | 10.32 | 9.66 | -0.39% |
| Dec 12, 2025 | 9.70 | 9.70 | 9.70 | 10.36 | 9.70 | -0.77% |
| Dec 11, 2025 | 9.78 | 9.78 | 9.78 | 10.44 | 9.77 | 1.56% |
| Dec 10, 2025 | 9.63 | 9.63 | 9.63 | 10.28 | 9.63 | 2.09% |
| Dec 9, 2025 | 9.43 | 9.43 | 9.43 | 10.07 | 9.43 | - |
| Dec 8, 2025 | 9.43 | 9.43 | 9.43 | 10.07 | 9.43 | -0.69% |
| Dec 5, 2025 | 9.49 | 9.49 | 9.49 | 10.14 | 9.49 | -0.10% |
| Dec 4, 2025 | 9.50 | 9.50 | 9.50 | 10.15 | 9.50 | -0.98% |
| Dec 3, 2025 | 9.60 | 9.60 | 9.60 | 10.25 | 9.60 | 0.89% |
| Dec 2, 2025 | 9.51 | 9.51 | 9.51 | 10.16 | 9.51 | -0.39% |
| Dec 1, 2025 | 9.55 | 9.55 | 9.55 | 10.20 | 9.55 | - |
| Nov 28, 2025 | 9.55 | 9.55 | 9.55 | 10.20 | 9.55 | 0.79% |
| Nov 26, 2025 | 9.48 | 9.48 | 9.48 | 10.12 | 9.48 | 0.80% |
| Nov 25, 2025 | 9.40 | 9.40 | 9.40 | 10.04 | 9.40 | 2.76% |
| Nov 24, 2025 | 9.15 | 9.15 | 9.15 | 9.77 | 9.15 | 0.62% |
| Nov 21, 2025 | 9.09 | 9.09 | 9.09 | 9.71 | 9.09 | 2.53% |