American Beacon Shapiro SMID Cap Equity Fund Investor Class (SHDPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.42
+0.08 (0.86%)
Mar 3, 2025, 8:06 AM EST
SHDPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.46% |
| Mar 7, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.43% |
| Mar 6, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.65% |
| Mar 5, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.21% |
| Mar 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.88% |
| Mar 3, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.97% |
| Feb 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% |
| Feb 27, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.30% |
| Feb 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% |
| Feb 25, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.35% |
| Feb 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.31% |
| Feb 21, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.90% |
| Feb 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.09% |
| Feb 19, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.39% |
| Feb 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.59% |
| Feb 14, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.39% |
| Feb 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.59% |
| Feb 12, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.79% |
| Feb 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.59% |
| Feb 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.89% |
| Feb 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.49% |
| Feb 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| Feb 5, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.09% |
| Feb 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% |
| Feb 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.28% |
| Jan 31, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.88% |
| Jan 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% |
| Jan 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% |
| Jan 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Jan 27, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.87% |
| Jan 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.29% |
| Jan 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% |
| Jan 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.58% |
| Jan 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.66% |
| Jan 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Jan 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.89% |
| Jan 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.79% |
| Jan 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.60% |
| Jan 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.50% |
| Jan 10, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.48% |
| Jan 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.98% |
| Jan 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.87% |
| Jan 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.78% |
| Jan 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.89% |
| Jan 2, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% |
| Dec 31, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.09% |
| Dec 30, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% |
| Dec 27, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% |
| Dec 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.79% |
| Dec 24, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.60% |