American Beacon Shapiro SMID Cap Eq Inv (SHDPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.93
-0.01 (-0.10%)
Sep 17, 2025, 4:00 PM EDT
SHDPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 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% |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.91% |
| Aug 13, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.70% |
| Aug 12, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2.34% |
| Aug 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.53% |
| Aug 8, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% |
| Aug 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.82% |
| Aug 6, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.58% |
| Aug 5, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.42% |
| Aug 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.40% |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.21% |
| Jul 31, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.86% |
| Jul 30, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% |
| Jul 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.22% |
| Jul 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jul 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.82% |
| Jul 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.32% |
| Jul 23, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.71% |
| Jul 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Jul 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.82% |
| Jul 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.66% |
| Jul 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.31% |
| Jul 15, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.64% |
| Jul 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Jul 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.01% |
| Jul 10, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.92% |
| Jul 9, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.72% |