American Beacon Shapiro SMID Cap Equity Fund Y Class (SHDYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.60
+0.01 (0.10%)
Jun 27, 2025, 4:00 PM EDT
SHDYX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.37% |
Jul 1, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.46% |
Jun 30, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
Jun 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% |
Jun 26, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.27% |
Jun 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.63% |
Jun 24, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.49% |
Jun 23, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.19% |
Jun 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
Jun 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.32% |
Jun 17, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.28% |
Jun 16, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.41% |
Jun 13, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.45% |
Jun 12, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.74% |
Jun 11, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% |
Jun 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.83% |
Jun 9, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.86% |
Jun 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.33% |
Jun 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% |
Jun 4, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.33% |
Jun 3, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.03% |
Jun 2, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% |
May 30, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% |
May 29, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.56% |
May 28, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.00% |
May 27, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.73% |
May 23, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% |
May 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% |
May 21, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -3.21% |
May 20, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
May 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.31% |
May 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% |
May 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% |
May 14, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.76% |
May 13, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.43% |
May 12, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 4.53% |
May 9, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% |
May 8, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.09% |
May 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.74% |
May 6, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.59% |
May 5, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.59% |
May 2, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.29% |
May 1, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.36% |
Apr 30, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.95% |
Apr 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% |
Apr 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.24% |
Apr 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.12% |
Apr 24, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.82% |
Apr 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.13% |
Apr 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.57% |