SHXIX Fund Historical Price Quotes NMFQS:SHXIX
Mid-Cap Value | American Beacon
$15.65
↑
$0.07 (0.45%)
Last Updated: Oct 22, 2026
SHXIX Historical Data
You're viewing historical data for American Beacon Shapiro Equity Opportunities Fund R5 Class (SHXIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2025-12-24 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2025-12-23 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2025-12-22 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2025-12-19 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2025-12-18 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-12-17 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2025-12-16 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2025-12-15 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2025-12-12 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-12-11 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2025-12-10 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-12-09 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2025-12-08 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2025-12-05 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2025-12-04 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2025-12-03 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2025-12-02 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2025-12-01 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2025-11-28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2025-11-26 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2025-11-25 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2025-11-24 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2025-11-21 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-11-20 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2025-11-19 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2025-11-18 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-11-17 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2025-11-14 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2025-11-13 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-11-12 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2025-11-11 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2025-11-07 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2025-11-06 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-11-05 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2025-11-04 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2025-11-03 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2025-10-31 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2025-10-30 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-10-29 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-10-28 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-10-27 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2025-10-24 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2025-10-23 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2025-10-22 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |