American Beacon Shapiro SMID Cap Eq Inv (SHDPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.83
+0.03 (0.31%)
Oct 24, 2025, 4:00 PM EDT
SHDPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | 0.31% |
| Oct 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.14% |
| Oct 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.72% |
| Oct 21, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.14% |
| Oct 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.47% |
| Oct 17, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Oct 16, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.55% |
| Oct 15, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.52% |
| Oct 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.26% |
| Oct 13, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.26% |
| Oct 10, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -3.43% |
| Oct 9, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.52% |
| Oct 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Oct 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.33% |
| Oct 6, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.70% |
| Oct 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.30% |
| Oct 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Oct 1, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.51% |
| Sep 30, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Sep 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Sep 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.02% |
| Sep 25, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.61% |
| Sep 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.71% |
| Sep 23, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.90% |
| Sep 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| Sep 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.28% |
| Sep 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.01% |
| Sep 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Sep 16, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Sep 15, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.50% |
| Sep 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.48% |
| Sep 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.84% |
| Sep 10, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.60% |
| Sep 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.80% |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.60% |
| Sep 5, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.12% |
| Sep 4, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.41% |
| Sep 3, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.71% |
| Sep 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.40% |
| Aug 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% |
| Aug 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% |
| Aug 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.80% |
| Aug 26, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Aug 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.50% |
| Aug 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2.98% |
| Aug 21, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.31% |
| Aug 20, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.62% |
| Aug 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.31% |
| Aug 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.51% |
| Aug 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.71% |