American Beacon Shapiro SMID Cap Equity Fund Y Class (SHDYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.42
+0.15 (1.62%)
Feb 4, 2026, 9:30 AM EST
SHDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.62% |
| Feb 3, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -3.84% |
| Feb 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% |
| Jan 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.62% |
| Jan 29, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.61% |
| Jan 28, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.71% |
| Jan 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.10% |
| Jan 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.50% |
| Jan 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% |
| Jan 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.94% |
| Jan 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.51% |
| Jan 16, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% |
| Jan 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.01% |
| Jan 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% |
| Jan 13, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% |
| Jan 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% |
| Jan 9, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.92% |
| Jan 8, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.62% |
| Jan 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% |
| Jan 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.63% |
| Jan 5, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.17% |
| Jan 2, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Dec 31, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.05% |
| Dec 30, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.31% |
| Dec 29, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% |
| Dec 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.63% |
| Dec 24, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| Dec 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.32% |
| Dec 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -6.23% |
| Dec 19, 2025 | 9.45 | 9.45 | 9.45 | 10.11 | 9.45 | 0.30% |
| Dec 18, 2025 | 9.42 | 9.42 | 9.42 | 10.08 | 9.42 | 0.20% |
| Dec 17, 2025 | 9.40 | 9.40 | 9.40 | 10.06 | 9.40 | 0.60% |
| Dec 16, 2025 | 9.34 | 9.34 | 9.34 | 10.00 | 9.34 | -0.10% |
| Dec 15, 2025 | 9.35 | 9.35 | 9.35 | 10.01 | 9.35 | -0.30% |
| Dec 12, 2025 | 9.38 | 9.38 | 9.38 | 10.04 | 9.38 | -0.79% |
| Dec 11, 2025 | 9.46 | 9.46 | 9.46 | 10.12 | 9.45 | 1.50% |
| Dec 10, 2025 | 9.32 | 9.32 | 9.32 | 9.97 | 9.31 | 2.15% |
| Dec 9, 2025 | 9.12 | 9.12 | 9.12 | 9.76 | 9.12 | - |
| Dec 8, 2025 | 9.12 | 9.12 | 9.12 | 9.76 | 9.12 | -0.81% |
| Dec 5, 2025 | 9.19 | 9.19 | 9.19 | 9.84 | 9.19 | - |
| Dec 4, 2025 | 9.19 | 9.19 | 9.19 | 9.84 | 9.19 | -1.01% |
| Dec 3, 2025 | 9.29 | 9.29 | 9.29 | 9.94 | 9.29 | 0.91% |
| Dec 2, 2025 | 9.20 | 9.20 | 9.20 | 9.85 | 9.20 | -0.30% |
| Dec 1, 2025 | 9.23 | 9.23 | 9.23 | 9.88 | 9.23 | - |
| Nov 28, 2025 | 9.23 | 9.23 | 9.23 | 9.88 | 9.23 | 0.71% |
| Nov 26, 2025 | 9.17 | 9.17 | 9.17 | 9.81 | 9.17 | 0.82% |
| Nov 25, 2025 | 9.09 | 9.09 | 9.09 | 9.73 | 9.09 | 2.75% |
| Nov 24, 2025 | 8.85 | 8.85 | 8.85 | 9.47 | 8.85 | 0.64% |
| Nov 21, 2025 | 8.79 | 8.79 | 8.79 | 9.41 | 8.79 | 2.39% |