American Beacon Shapiro SMID Cap Equity Fund R5 Class (SHDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.69
+0.01 (0.10%)
Jun 27, 2025, 4:00 PM EDT
SHDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% |
| Jun 26, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.26% |
| Jun 25, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.62% |
| Jun 24, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.58% |
| Jun 23, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.18% |
| Jun 20, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% |
| Jun 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.32% |
| Jun 17, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.27% |
| Jun 16, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.28% |
| Jun 13, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.43% |
| Jun 12, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.73% |
| Jun 11, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| Jun 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.81% |
| Jun 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.96% |
| Jun 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.32% |
| Jun 5, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% |
| Jun 4, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% |
| Jun 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.01% |
| Jun 2, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.67% |
| May 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.66% |
| May 29, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.55% |
| May 28, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.99% |
| May 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.71% |
| May 23, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% |
| May 22, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.68% |
| May 21, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.18% |
| May 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| May 19, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.30% |
| May 16, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.54% |
| May 15, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.33% |
| May 14, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.65% |
| May 13, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.43% |
| May 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 4.49% |
| May 9, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.45% |
| May 8, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.07% |
| May 7, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.84% |
| May 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% |
| May 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% |
| May 2, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.39% |
| May 1, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% |
| Apr 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.94% |
| Apr 29, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% |
| Apr 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% |
| Apr 25, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.24% |
| Apr 24, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.79% |
| Apr 23, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.11% |
| Apr 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 2.54% |
| Apr 21, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.38% |
| Apr 17, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.76% |
| Apr 16, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.86% |