American Beacon Ninety One Intl Fran R6 (ZIFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.40
-0.05 (-0.53%)
Feb 17, 2026, 9:30 AM EST
ZIFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% |
| Feb 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.64% |
| Feb 12, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.68% |
| Feb 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.93% |
| Feb 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.52% |
| Feb 9, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Feb 6, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.52% |
| Feb 5, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.42% |
| Feb 4, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Feb 3, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.34% |
| Feb 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.72% |
| Jan 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.71% |
| Jan 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.91% |
| Jan 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% |
| Jan 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% |
| Jan 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Jan 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% |
| Jan 22, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% |
| Jan 21, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% |
| Jan 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.10% |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% |
| Jan 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| Jan 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.50% |
| Jan 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.59% |
| Jan 12, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.30% |
| Jan 9, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.10% |
| Jan 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% |
| Jan 7, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.69% |
| Jan 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% |
| Jan 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.21% |
| Jan 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30% |
| Dec 31, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.60% |
| Dec 30, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Dec 29, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Dec 26, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% |
| Dec 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Dec 23, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% |
| Dec 22, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -12.10% |
| Dec 19, 2025 | 9.83 | 9.83 | 9.83 | 11.24 | 9.83 | - |
| Dec 18, 2025 | 9.83 | 9.83 | 9.83 | 11.24 | 9.83 | 0.63% |
| Dec 17, 2025 | 9.77 | 9.77 | 9.77 | 11.17 | 9.77 | -0.62% |
| Dec 16, 2025 | 9.83 | 9.83 | 9.83 | 11.24 | 9.83 | -0.71% |
| Dec 15, 2025 | 9.90 | 9.90 | 9.90 | 11.32 | 9.90 | 0.62% |
| Dec 12, 2025 | 9.84 | 9.84 | 9.84 | 11.25 | 9.84 | - |
| Dec 11, 2025 | 9.84 | 9.84 | 9.84 | 11.25 | 9.84 | - |
| Dec 10, 2025 | 9.84 | 9.84 | 9.84 | 11.25 | 9.84 | 0.72% |
| Dec 9, 2025 | 9.77 | 9.77 | 9.77 | 11.17 | 9.77 | -0.53% |
| Dec 8, 2025 | 9.82 | 9.82 | 9.82 | 11.23 | 9.82 | -0.62% |
| Dec 5, 2025 | 9.88 | 9.88 | 9.88 | 11.30 | 9.88 | 0.18% |
| Dec 4, 2025 | 9.87 | 9.87 | 9.87 | 11.28 | 9.87 | -0.35% |