American Beacon Shapiro SMID Cap Equity Fund R5 Class (SHDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.77
-0.06 (-0.61%)
At close: Jan 30, 2026
SHDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.71% |
| Feb 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.80% |
| Feb 2, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.41% |
| Jan 30, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.61% |
| Jan 29, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.61% |
| Jan 28, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.70% |
| Jan 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.09% |
| Jan 26, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% |
| Jan 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% |
| Jan 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Jan 21, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.02% |
| Jan 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.49% |
| Jan 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% |
| Jan 15, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.00% |
| Jan 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% |
| Jan 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| Jan 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% |
| Jan 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.91% |
| Jan 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.70% |
| Jan 7, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.72% |
| Jan 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.62% |
| Jan 5, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.26% |
| Jan 2, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% |
| Dec 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.04% |
| Dec 30, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.31% |
| Dec 29, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% |
| Dec 26, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% |
| Dec 24, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% |
| Dec 23, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.31% |
| Dec 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -6.17% |
| Dec 19, 2025 | 9.55 | 9.55 | 9.55 | 10.21 | 9.55 | 0.29% |
| Dec 18, 2025 | 9.52 | 9.52 | 9.52 | 10.18 | 9.52 | 0.30% |
| Dec 17, 2025 | 9.49 | 9.49 | 9.49 | 10.15 | 9.49 | 0.59% |
| Dec 16, 2025 | 9.43 | 9.43 | 9.43 | 10.09 | 9.43 | -0.10% |
| Dec 15, 2025 | 9.44 | 9.44 | 9.44 | 10.10 | 9.44 | -0.30% |
| Dec 12, 2025 | 9.47 | 9.47 | 9.47 | 10.13 | 9.47 | -0.88% |
| Dec 11, 2025 | 9.56 | 9.56 | 9.56 | 10.22 | 9.55 | 1.59% |
| Dec 10, 2025 | 9.41 | 9.41 | 9.41 | 10.06 | 9.41 | 2.03% |
| Dec 9, 2025 | 9.22 | 9.22 | 9.22 | 9.86 | 9.22 | 0.10% |
| Dec 8, 2025 | 9.21 | 9.21 | 9.21 | 9.85 | 9.21 | -0.81% |
| Dec 5, 2025 | 9.28 | 9.28 | 9.28 | 9.93 | 9.28 | -0.10% |
| Dec 4, 2025 | 9.29 | 9.29 | 9.29 | 9.94 | 9.29 | -0.90% |
| Dec 3, 2025 | 9.38 | 9.38 | 9.38 | 10.03 | 9.38 | 0.80% |
| Dec 2, 2025 | 9.30 | 9.30 | 9.30 | 9.95 | 9.30 | -0.20% |
| Dec 1, 2025 | 9.32 | 9.32 | 9.32 | 9.97 | 9.32 | -0.10% |
| Nov 28, 2025 | 9.33 | 9.33 | 9.33 | 9.98 | 9.33 | 0.81% |
| Nov 26, 2025 | 9.26 | 9.26 | 9.26 | 9.90 | 9.26 | 0.71% |
| Nov 25, 2025 | 9.19 | 9.19 | 9.19 | 9.83 | 9.19 | 2.82% |
| Nov 24, 2025 | 8.94 | 8.94 | 8.94 | 9.56 | 8.94 | 0.63% |
| Nov 21, 2025 | 8.88 | 8.88 | 8.88 | 9.50 | 8.88 | 2.48% |