American Beacon Funds - American Beacon Shapiro Equity Opportunities Fund (SHXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.15
+0.03 (0.21%)
At close: Apr 2, 2026
SHXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.21% |
| Apr 1, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.28% |
| Mar 31, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 2.47% |
| Mar 30, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.81% |
| Mar 27, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.94% |
| Mar 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.07% |
| Mar 25, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.07% |
| Mar 24, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.40% |
| Mar 23, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.35% |
| Mar 20, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.75% |
| Mar 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.42% |
| Mar 18, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.24% |
| Mar 17, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.97% |
| Mar 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% |
| Mar 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% |
| Mar 12, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.86% |
| Mar 11, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.48% |
| Mar 10, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.28% |
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% |
| Mar 6, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.07% |
| Mar 5, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.54% |
| Mar 3, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.67% |
| Mar 2, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.07% |
| Feb 27, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.20% |
| Feb 26, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.07% |
| Feb 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% |
| Feb 24, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.23% |
| Feb 23, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.98% |
| Feb 20, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.13% |
| Feb 19, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |
| Feb 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.57% |
| Feb 17, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.27% |
| Feb 13, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.80% |
| Feb 12, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -2.23% |
| Feb 11, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.42% |
| Feb 10, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.65% |
| Feb 9, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.06% |
| Feb 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.19% |
| Feb 5, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.31% |
| Feb 4, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.33% |
| Feb 3, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -3.15% |
| Feb 2, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.06% |
| Jan 30, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.32% |
| Jan 29, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.32% |
| Jan 28, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.64% |
| Jan 27, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.26% |
| Jan 26, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.25% |
| Jan 23, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.57% |
| Jan 22, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.21% |