American Beacon Shapiro SMID Cap Equity Fund Investor Class (SHDPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.94
-0.08 (-0.89%)
Apr 29, 2026, 4:00 PM EST
SHDPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | - | -0.89% |
| Apr 28, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% |
| Apr 27, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.56% |
| Apr 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.79% |
| Apr 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.00% |
| Apr 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% |
| Apr 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.20% |
| Apr 20, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.33% |
| Apr 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.06% |
| Apr 16, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.57% |
| Apr 15, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.92% |
| Apr 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.69% |
| Apr 13, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.13% |
| Apr 10, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.82% |
| Apr 9, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.04% |
| Apr 8, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.01% |
| Apr 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% |
| Apr 6, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.47% |
| 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% |