American Beacon Shapiro SMID Cap Eq C (SHDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.09
+0.07 (0.87%)
At close: Apr 2, 2026
SHDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.87% |
| Apr 1, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.50% |
| Mar 31, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.81% |
| Mar 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.51% |
| Mar 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.13% |
| Mar 26, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.87% |
| Mar 25, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% |
| Mar 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.87% |
| Mar 23, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.64% |
| Mar 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.10% |
| Mar 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
| Mar 18, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.34% |
| Mar 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.37% |
| Mar 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.11% |
| Mar 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.25% |
| Mar 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.81% |
| Mar 11, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.48% |
| Mar 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.42% |
| Mar 9, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.82% |
| Mar 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.85% |
| Mar 5, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.46% |
| Mar 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% |
| Mar 3, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.69% |
| Mar 2, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.34% |
| Feb 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| Feb 26, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.16% |
| Feb 25, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.47% |
| Feb 24, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.30% |
| Feb 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -3.42% |
| Feb 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.57% |
| Feb 19, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Feb 18, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 3.65% |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% |
| Feb 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.36% |
| Feb 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.42% |
| Feb 11, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.14% |
| Feb 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| Feb 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| Feb 6, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.22% |
| Feb 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.17% |
| Feb 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.73% |
| Feb 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -3.77% |
| Feb 2, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% |
| Jan 30, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.55% |
| Jan 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.65% |
| Jan 28, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.65% |
| Jan 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.18% |
| Jan 26, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.53% |
| Jan 23, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.32% |
| Jan 22, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.53% |