American Beacon Ninety One Gbl Frnchs Y (ZGFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.38
-0.01 (-0.05%)
At close: Dec 9, 2025
ZGFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.05% |
| Dec 8, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.68% |
| Dec 5, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.54% |
| Dec 4, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.34% |
| Dec 3, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.20% |
| Dec 2, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.39% |
| Dec 1, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.20% |
| Nov 28, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.49% |
| Nov 26, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% |
| Nov 25, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.50% |
| Nov 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.55% |
| Nov 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.33% |
| Nov 20, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.86% |
| Nov 19, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.25% |
| Nov 18, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.10% |
| Nov 17, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.05% |
| Nov 14, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.35% |
| Nov 13, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.84% |
| Nov 12, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Nov 11, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.05% |
| Nov 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.16% |
| Nov 7, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.15% |
| Nov 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.85% |
| Nov 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.15% |
| Nov 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.60% |
| Nov 3, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% |
| Oct 31, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.35% |
| Oct 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |
| Oct 29, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.38% |
| Oct 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.59% |
| Oct 27, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.79% |
| Oct 24, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.25% |
| Oct 23, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% |
| Oct 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.39% |
| Oct 21, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Oct 20, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.89% |
| Oct 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.90% |
| Oct 16, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.99% |
| Oct 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.35% |
| Oct 14, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Oct 13, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.90% |
| Oct 10, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.24% |
| Oct 9, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.54% |
| Oct 8, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.05% |
| Oct 7, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.59% |
| Oct 6, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.20% |
| Oct 3, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.20% |
| Oct 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% |
| Oct 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.60% |
| Sep 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.20% |