American Beacon Shapiro SMID Cap Equity Fund Investor Class (SHDPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.18
+0.15 (1.66%)
Feb 5, 2026, 8:07 AM EST
SHDPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| 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% |
| Jan 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.99% |
| Jan 20, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.44% |
| Jan 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.41% |
| Jan 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.04% |
| Jan 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.31% |
| Jan 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.21% |
| Jan 12, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% |
| Jan 9, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.84% |
| Jan 8, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 2.69% |
| Jan 7, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.75% |
| Jan 6, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.65% |
| Jan 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.20% |
| Jan 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Dec 31, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.08% |
| Dec 30, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.32% |
| Dec 29, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.21% |
| Dec 26, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% |
| Dec 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Dec 23, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.32% |
| Dec 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -6.38% |
| Dec 19, 2025 | 9.21 | 9.21 | 9.21 | 9.87 | 9.21 | 0.30% |
| Dec 18, 2025 | 9.18 | 9.18 | 9.18 | 9.84 | 9.18 | 0.20% |
| Dec 17, 2025 | 9.16 | 9.16 | 9.16 | 9.82 | 9.16 | 0.61% |
| Dec 16, 2025 | 9.10 | 9.10 | 9.10 | 9.76 | 9.10 | -0.10% |
| Dec 15, 2025 | 9.11 | 9.11 | 9.11 | 9.77 | 9.11 | -0.31% |
| Dec 12, 2025 | 9.14 | 9.14 | 9.14 | 9.80 | 9.14 | -0.81% |
| Dec 11, 2025 | 9.22 | 9.22 | 9.22 | 9.88 | 9.21 | 1.54% |
| Dec 10, 2025 | 9.08 | 9.08 | 9.08 | 9.73 | 9.07 | 2.10% |
| Dec 9, 2025 | 8.89 | 8.89 | 8.89 | 9.53 | 8.89 | - |
| Dec 8, 2025 | 8.89 | 8.89 | 8.89 | 9.53 | 8.89 | -0.73% |
| Dec 5, 2025 | 8.95 | 8.95 | 8.95 | 9.60 | 8.95 | -0.10% |
| Dec 4, 2025 | 8.96 | 8.96 | 8.96 | 9.61 | 8.96 | -0.93% |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.70 | 9.05 | 0.83% |
| Dec 2, 2025 | 8.97 | 8.97 | 8.97 | 9.62 | 8.97 | -0.31% |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.65 | 9.00 | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.65 | 9.00 | 0.73% |
| Nov 26, 2025 | 8.94 | 8.94 | 8.94 | 9.58 | 8.94 | 0.84% |
| Nov 25, 2025 | 8.86 | 8.86 | 8.86 | 9.50 | 8.86 | 2.70% |
| Nov 24, 2025 | 8.63 | 8.63 | 8.63 | 9.25 | 8.63 | 0.65% |