American Beacon Shapiro Equity Opportunities Fund R5 Class (SHXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.19
-0.13 (-0.85%)
Feb 13, 2026, 9:30 AM EST
SHXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.20% |
| Feb 13, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.85% |
| Feb 12, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.17% |
| Feb 11, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.51% |
| Feb 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.70% |
| Feb 9, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.06% |
| Feb 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.20% |
| Feb 5, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.28% |
| Feb 4, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.29% |
| Feb 3, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -3.13% |
| Feb 2, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.06% |
| Jan 30, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.31% |
| Jan 29, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.31% |
| Jan 28, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.68% |
| Jan 27, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.23% |
| Jan 26, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.25% |
| Jan 23, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.55% |
| Jan 22, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.18% |
| Jan 21, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.57% |
| Jan 20, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -2.03% |
| Jan 16, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.18% |
| Jan 15, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.18% |
| Jan 14, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.06% |
| Jan 13, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.43% |
| Jan 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.18% |
| Jan 9, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.43% |
| Jan 8, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.43% |
| Jan 7, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.11% |
| Jan 6, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.00% |
| Jan 5, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.39% |
| Jan 2, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.76% |
| Dec 31, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.88% |
| Dec 30, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.25% |
| Dec 29, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.06% |
| Dec 26, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.44% |
| Dec 24, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.25% |
| Dec 23, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.25% |
| Dec 22, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -4.95% |
| Dec 19, 2025 | 15.59 | 15.59 | 15.59 | 16.55 | 15.59 | 0.24% |
| Dec 18, 2025 | 15.56 | 15.56 | 15.56 | 16.51 | 15.56 | 0.24% |
| Dec 17, 2025 | 15.52 | 15.52 | 15.52 | 16.47 | 15.52 | 0.18% |
| Dec 16, 2025 | 15.49 | 15.49 | 15.49 | 16.44 | 15.49 | -0.06% |
| Dec 15, 2025 | 15.50 | 15.50 | 15.50 | 16.45 | 15.50 | -0.36% |
| Dec 12, 2025 | 15.56 | 15.56 | 15.56 | 16.51 | 15.56 | -0.42% |
| Dec 11, 2025 | 15.62 | 15.62 | 15.62 | 16.58 | 15.62 | 0.97% |
| Dec 10, 2025 | 15.47 | 15.47 | 15.47 | 16.42 | 15.47 | 1.86% |
| Dec 9, 2025 | 15.19 | 15.19 | 15.19 | 16.12 | 15.19 | -0.37% |
| Dec 8, 2025 | 15.25 | 15.25 | 15.25 | 16.18 | 15.25 | -0.37% |
| Dec 5, 2025 | 15.30 | 15.30 | 15.30 | 16.24 | 15.30 | 0.43% |
| Dec 4, 2025 | 15.24 | 15.24 | 15.24 | 16.17 | 15.24 | -0.74% |