American Beacon Shapiro SMID Cap Eq R6 (SHDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.74
+0.07 (0.81%)
At close: Apr 2, 2026
SHDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.81% |
| Apr 1, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.46% |
| Mar 31, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.83% |
| Mar 30, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.59% |
| Mar 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.21% |
| Mar 26, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.92% |
| Mar 25, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.70% |
| Mar 24, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.80% |
| Mar 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.64% |
| Mar 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.17% |
| Mar 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% |
| Mar 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.35% |
| Mar 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% |
| Mar 16, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.14% |
| Mar 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% |
| Mar 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.90% |
| Mar 11, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.45% |
| Mar 10, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.43% |
| Mar 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.87% |
| Mar 6, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.82% |
| Mar 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% |
| Mar 4, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.43% |
| Mar 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.74% |
| Mar 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.32% |
| Feb 27, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% |
| Feb 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.18% |
| Feb 25, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.43% |
| Feb 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.43% |
| Feb 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -3.59% |
| Feb 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.53% |
| Feb 19, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Feb 18, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.71% |
| Feb 17, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.22% |
| Feb 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.44% |
| Feb 12, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.46% |
| Feb 11, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.16% |
| Feb 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% |
| Feb 9, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% |
| Feb 6, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.28% |
| Feb 5, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -3.15% |
| Feb 4, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.71% |
| Feb 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.80% |
| Feb 2, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.41% |
| Jan 30, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.61% |
| Jan 29, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.61% |
| Jan 28, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.70% |
| Jan 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.09% |
| Jan 26, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% |
| Jan 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.30% |
| Jan 22, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% |