American Beacon Shapiro SMID Cap Eq R5 (SHDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.27
-0.05 (-0.48%)
Sep 15, 2025, 4:00 PM EDT
SHDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| Sep 15, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% |
| Sep 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.43% |
| Sep 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.85% |
| Sep 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.68% |
| Sep 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.87% |
| Sep 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.68% |
| Sep 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.08% |
| Sep 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Sep 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.79% |
| Sep 2, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.45% |
| Aug 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.48% |
| Aug 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Aug 27, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.78% |
| Aug 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Aug 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.58% |
| Aug 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 3.09% |
| Aug 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Aug 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.69% |
| Aug 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Aug 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.79% |
| Aug 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.88% |
| Aug 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.71% |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.37% |
| Aug 11, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% |
| Aug 8, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.41% |
| Aug 7, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.87% |
| Aug 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.63% |
| Aug 5, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.51% |
| Aug 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.35% |
| Aug 1, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.14% |
| Jul 31, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.90% |
| Jul 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% |
| Jul 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.18% |
| Jul 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% |
| Jul 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.89% |
| Jul 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.37% |
| Jul 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.79% |
| Jul 22, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% |
| Jul 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jul 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.89% |
| Jul 17, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.71% |
| Jul 16, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% |
| Jul 15, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.69% |
| Jul 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jul 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.98% |
| Jul 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.79% |
| Jul 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% |
| Jul 8, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.91% |