American Beacon Shapiro SMID Cap Eq R6 (SHDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.59
-0.34 (-3.42%)
Oct 10, 2025, 4:00 PM EDT
SHDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% |
| Oct 22, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.69% |
| Oct 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.20% |
| Oct 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.42% |
| Oct 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Oct 16, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.60% |
| Oct 15, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.60% |
| Oct 14, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.22% |
| Oct 13, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2.29% |
| Oct 10, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -3.42% |
| Oct 9, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.50% |
| Oct 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Oct 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.35% |
| Oct 6, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.68% |
| Oct 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% |
| Oct 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Oct 1, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.49% |
| Sep 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Sep 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Sep 26, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.99% |
| Sep 25, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% |
| Sep 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.68% |
| Sep 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% |
| Sep 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% |
| Sep 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.34% |
| Sep 18, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.05% |
| Sep 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Sep 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Sep 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.58% |
| Sep 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.43% |
| Sep 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.85% |
| Sep 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.59% |
| Sep 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.97% |
| Sep 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.68% |
| Sep 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.18% |
| Sep 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% |
| Sep 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.79% |
| Sep 2, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.45% |
| Aug 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.48% |
| Aug 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Aug 27, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.78% |
| Aug 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| Aug 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% |
| Aug 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.99% |
| Aug 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% |
| Aug 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.60% |
| Aug 19, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.30% |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Aug 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.79% |
| Aug 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.88% |