American Beacon Shapiro SMID Cap Eq Y (SHDYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.88
+0.14 (1.44%)
Oct 20, 2025, 4:00 PM EDT
SHDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.59% |
| Sep 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.69% |
| Sep 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.88% |
| Sep 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Sep 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.35% |
| Sep 18, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2.17% |
| Sep 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Sep 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Sep 15, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.49% |
| Sep 12, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.54% |
| Sep 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2.87% |
| Sep 10, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.59% |
| Sep 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.88% |
| Sep 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% |
| Sep 5, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.09% |
| Sep 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% |
| Sep 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% |
| Sep 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.37% |
| Aug 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% |
| Aug 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% |
| Aug 27, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.78% |
| Aug 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Aug 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.59% |
| Aug 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.02% |
| Aug 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Aug 20, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% |
| Aug 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.30% |
| Aug 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.50% |
| Aug 15, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.80% |
| Aug 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.89% |