American Beacon Shapiro SMID Cap Equity Fund R5 Class (SHDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.46
+0.11 (1.18%)
Mar 5, 2025, 4:00 PM EST
SHDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -3.36% |
| Mar 7, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.38% |
| Mar 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% |
| Mar 5, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.18% |
| Mar 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.85% |
| Mar 3, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.98% |
| Feb 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.83% |
| Feb 27, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.33% |
| Feb 26, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Feb 25, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.37% |
| Feb 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% |
| Feb 21, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.84% |
| Feb 20, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.15% |
| Feb 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.38% |
| Feb 18, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Feb 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.29% |
| Feb 13, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.58% |
| Feb 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.76% |
| Feb 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.57% |
| Feb 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.86% |
| Feb 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.48% |
| Feb 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.38% |
| Feb 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.05% |
| Feb 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.97% |
| Feb 3, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.24% |
| Jan 31, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.85% |
| Jan 30, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.67% |
| Jan 29, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.47% |
| Jan 28, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Jan 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% |
| Jan 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% |
| Jan 23, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% |
| Jan 22, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.56% |
| Jan 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.61% |
| Jan 17, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Jan 16, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.96% |
| Jan 15, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.77% |
| Jan 14, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.48% |
| Jan 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% |
| Jan 10, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.44% |
| Jan 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.04% |
| Jan 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.85% |
| Jan 6, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% |
| Jan 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.86% |
| Jan 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% |
| Dec 31, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.06% |
| Dec 30, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.48% |
| Dec 27, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.95% |
| Dec 26, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% |
| Dec 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.58% |