American Beacon Shapiro SMID Cap Equity Fund Investor Class (SHDPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.43
+0.07 (0.84%)
Apr 2, 2026, 4:00 PM EST
SHDPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.84% |
| Apr 1, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.36% |
| Mar 31, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.69% |
| Mar 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.62% |
| Mar 27, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.17% |
| Mar 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.95% |
| Mar 25, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.72% |
| Mar 24, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.83% |
| Mar 23, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.57% |
| Mar 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.13% |
| Mar 19, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% |
| Mar 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.29% |
| Mar 17, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.35% |
| Mar 16, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.19% |
| Mar 13, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.24% |
| Mar 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.86% |
| Mar 11, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.46% |
| Mar 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.48% |
| Mar 9, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.79% |
| Mar 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.78% |
| Mar 5, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% |
| Mar 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.33% |
| Mar 3, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% |
| Mar 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Feb 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Feb 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.12% |
| Feb 25, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% |
| Feb 24, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.36% |
| Feb 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.51% |
| Feb 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.55% |
| Feb 19, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Feb 18, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 3.62% |
| Feb 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.34% |
| Feb 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.34% |
| Feb 12, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.44% |
| Feb 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.21% |
| Feb 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Feb 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Feb 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.36% |
| Feb 5, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -3.16% |
| Feb 4, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.66% |
| Feb 3, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -3.83% |
| Feb 2, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.32% |
| Jan 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.63% |
| Jan 29, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.63% |
| Jan 28, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% |
| Jan 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.13% |
| Jan 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.51% |
| Jan 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% |
| Jan 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |