American Beacon Shapiro SMID Cap Eq Y (SHDYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.84
-0.10 (-1.01%)
At close: Dec 4, 2025
SHDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Dec 4, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.01% |
| Dec 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.91% |
| Dec 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.30% |
| Dec 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Nov 28, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% |
| Nov 26, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.82% |
| Nov 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2.75% |
| Nov 24, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Nov 21, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 2.39% |
| Nov 20, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.11% |
| Nov 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% |
| Nov 18, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.54% |
| Nov 17, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.31% |
| Nov 14, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.31% |
| Nov 13, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.04% |
| Nov 12, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% |
| Nov 11, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |
| Nov 10, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.94% |
| Nov 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% |
| Nov 6, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.35% |
| Nov 5, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.31% |
| Nov 4, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.44% |
| Nov 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| Oct 31, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| Oct 30, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.92% |
| Oct 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.00% |
| Oct 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.89% |
| Oct 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Oct 24, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% |
| Oct 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.01% |
| Oct 22, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.70% |
| Oct 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.21% |
| Oct 20, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.44% |
| Oct 17, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Oct 16, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.62% |
| Oct 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% |
| Oct 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.23% |
| Oct 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.32% |
| Oct 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.46% |
| Oct 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.51% |
| Oct 8, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Oct 7, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.37% |
| Oct 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.69% |
| Oct 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Oct 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Oct 1, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.49% |
| Sep 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% |
| Sep 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% |
| Sep 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.00% |