American Beacon Shapiro SMID Cap Eq R5 (SHDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.93
-0.01 (-0.10%)
At close: Dec 5, 2025
SHDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.81% |
| Dec 5, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Dec 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.90% |
| Dec 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.80% |
| Dec 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| Dec 1, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Nov 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.81% |
| Nov 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.71% |
| Nov 25, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.82% |
| Nov 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.63% |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.48% |
| Nov 20, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.22% |
| Nov 19, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.43% |
| Nov 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.53% |
| Nov 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.29% |
| Nov 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.31% |
| Nov 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.13% |
| Nov 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Nov 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| Nov 10, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.93% |
| Nov 7, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.15% |
| Nov 6, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.34% |
| Nov 5, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.31% |
| Nov 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.43% |
| Nov 3, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% |
| Oct 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| Oct 30, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.91% |
| Oct 29, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.99% |
| Oct 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.89% |
| Oct 27, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Oct 24, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| Oct 23, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.10% |
| Oct 22, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.69% |
| Oct 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.10% |
| Oct 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.53% |
| Oct 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Oct 16, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.60% |
| Oct 15, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.50% |
| Oct 14, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.33% |
| Oct 13, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2.29% |
| Oct 10, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -3.42% |
| Oct 9, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.50% |
| Oct 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Oct 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.35% |
| Oct 6, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.78% |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% |
| Oct 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| Oct 1, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% |
| Sep 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Sep 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |