American Beacon Shapiro SMID Cap Equity Fund A Class (SHEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.12
-0.08 (-0.78%)
Jan 31, 2025, 4:00 PM EST
SHEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -3.37% |
| Mar 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.32% |
| Mar 6, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.55% |
| Mar 5, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.11% |
| Mar 4, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.88% |
| Mar 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.98% |
| Feb 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.86% |
| Feb 27, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.31% |
| Feb 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% |
| Feb 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.35% |
| Feb 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% |
| Feb 21, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.90% |
| Feb 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.09% |
| Feb 19, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.39% |
| Feb 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.50% |
| Feb 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% |
| Feb 13, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.60% |
| Feb 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.89% |
| Feb 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.49% |
| Feb 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.89% |
| Feb 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% |
| Feb 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Feb 5, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.09% |
| Feb 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.90% |
| Feb 3, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.28% |
| Jan 31, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.78% |
| Jan 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.69% |
| Jan 29, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% |
| Jan 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Jan 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.97% |
| Jan 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% |
| Jan 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% |
| Jan 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.58% |
| Jan 21, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.66% |
| Jan 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Jan 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.89% |
| Jan 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% |
| Jan 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% |
| Jan 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.60% |
| Jan 10, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.49% |
| Jan 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.08% |
| Jan 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.88% |
| Jan 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.88% |
| Jan 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.79% |
| Jan 2, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.20% |
| Dec 31, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.10% |
| Dec 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.50% |
| Dec 27, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.98% |
| Dec 26, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.79% |
| Dec 24, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.60% |