American Beacon Shapiro SMID Cap Eq C (SHDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.48
+0.03 (0.36%)
Feb 13, 2026, 9:30 AM EST
SHDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.96% |
| Jan 20, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.50% |
| Jan 16, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.32% |
| Jan 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.97% |
| Jan 14, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.32% |
| Jan 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% |
| Jan 12, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% |
| Jan 9, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.87% |
| Jan 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.68% |
| Jan 7, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.67% |
| Jan 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.67% |
| Jan 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.13% |
| Jan 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Dec 31, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.12% |
| Dec 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.33% |
| Dec 29, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.22% |
| Dec 26, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.67% |
| Dec 24, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.11% |
| Dec 23, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.34% |
| Dec 22, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -6.62% |
| Dec 19, 2025 | 8.86 | 8.86 | 8.86 | 9.52 | 8.86 | 0.21% |
| Dec 18, 2025 | 8.84 | 8.84 | 8.84 | 9.50 | 8.84 | 0.32% |
| Dec 17, 2025 | 8.81 | 8.81 | 8.81 | 9.47 | 8.81 | 0.53% |
| Dec 16, 2025 | 8.76 | 8.76 | 8.76 | 9.42 | 8.76 | -0.11% |
| Dec 15, 2025 | 8.77 | 8.77 | 8.77 | 9.43 | 8.77 | -0.32% |
| Dec 12, 2025 | 8.80 | 8.80 | 8.80 | 9.46 | 8.80 | -0.84% |
| Dec 11, 2025 | 8.87 | 8.87 | 8.87 | 9.54 | 8.87 | 1.60% |
| Dec 10, 2025 | 8.74 | 8.74 | 8.74 | 9.39 | 8.73 | 2.07% |
| Dec 9, 2025 | 8.56 | 8.56 | 8.56 | 9.20 | 8.56 | - |
| Dec 8, 2025 | 8.56 | 8.56 | 8.56 | 9.20 | 8.56 | -0.76% |
| Dec 5, 2025 | 8.62 | 8.62 | 8.62 | 9.27 | 8.62 | -0.11% |
| Dec 4, 2025 | 8.63 | 8.63 | 8.63 | 9.28 | 8.63 | -0.96% |