American Beacon Ninety One Gbl Frnchs R5 (ZGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.61
+0.10 (0.49%)
At close: Dec 5, 2025
ZGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.68% |
| Dec 5, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.49% |
| Dec 4, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Dec 3, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.15% |
| Dec 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.39% |
| Dec 1, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.15% |
| Nov 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.49% |
| Nov 26, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.30% |
| Nov 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.55% |
| Nov 24, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.55% |
| Nov 21, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.32% |
| Nov 20, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.86% |
| Nov 19, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.25% |
| Nov 18, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.15% |
| Nov 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.04% |
| Nov 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.35% |
| Nov 13, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.84% |
| Nov 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.05% |
| Nov 11, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.04% |
| Nov 10, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.16% |
| Nov 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% |
| Nov 6, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.85% |
| Nov 5, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.15% |
| Nov 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.65% |
| Nov 3, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.15% |
| Oct 31, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.35% |
| Oct 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.15% |
| Oct 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.37% |
| Oct 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.63% |
| Oct 27, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.83% |
| Oct 24, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.25% |
| Oct 23, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.10% |
| Oct 22, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.44% |
| Oct 21, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Oct 20, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.89% |
| Oct 17, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.95% |
| Oct 16, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.99% |
| Oct 15, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.35% |
| Oct 14, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.10% |
| Oct 13, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.85% |
| Oct 10, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.24% |
| Oct 9, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.49% |
| Oct 8, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.05% |
| Oct 7, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.64% |
| Oct 6, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
| Oct 3, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.15% |
| Oct 2, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.54% |
| Oct 1, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.60% |
| Sep 30, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.20% |
| Sep 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.50% |