American Beacon Funds - American Beacon Shapiro SMID Cap Equity Fund (SHEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.20
+0.08 (0.79%)
At close: Nov 28, 2025
SHEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.69% |
| Dec 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% |
| Dec 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% |
| Dec 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.89% |
| Dec 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.79% |
| Nov 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% |
| Nov 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.76% |
| Nov 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.62% |
| Nov 21, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.53% |
| Nov 20, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.32% |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.42% |
| Nov 18, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.42% |
| Nov 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.24% |
| Nov 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% |
| Nov 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| Nov 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.40% |
| Nov 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.01% |
| Nov 7, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.23% |
| Nov 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.41% |
| Nov 5, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| Nov 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.39% |
| Nov 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% |
| Oct 31, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% |
| Oct 30, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.99% |
| Oct 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.94% |
| Oct 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.96% |
| Oct 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Oct 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.29% |
| Oct 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.17% |
| Oct 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.68% |
| Oct 21, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.08% |
| Oct 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% |
| Oct 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% |
| Oct 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.47% |
| Oct 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.59% |
| Oct 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.20% |
| Oct 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.35% |
| Oct 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.45% |
| Oct 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.59% |
| Oct 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Oct 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.30% |
| Oct 6, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.76% |
| Oct 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% |
| Oct 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Oct 1, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Sep 30, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| Sep 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |