American Beacon Ninety One Gbl Frnchs Y (ZGFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.03
-0.07 (-0.35%)
Oct 31, 2025, 4:00 PM EDT
ZGFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 29, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.55% |
| Sep 26, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.86% |
| Sep 25, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.35% |
| Sep 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.70% |
| Sep 23, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.15% |
| Sep 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.45% |
| Sep 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Sep 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.50% |
| Sep 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.55% |
| Sep 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.05% |
| Sep 15, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.71% |
| Sep 12, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.40% |
| Sep 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.12% |
| Sep 10, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.61% |
| Sep 9, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.15% |
| Sep 8, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.82% |
| Sep 5, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.15% |
| Sep 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.20% |
| Sep 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.51% |
| Sep 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.51% |
| Aug 29, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.15% |
| Aug 28, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.31% |