American Beacon Shapiro SMID Cap Eq Y (SHDYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.22
-0.16 (-1.54%)
Sep 12, 2025, 4:00 PM EDT
SHDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.74% |
| Aug 12, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.39% |
| Aug 11, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.52% |
| Aug 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.41% |
| Aug 7, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.89% |
| Aug 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.65% |
| Aug 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |
| Aug 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.37% |
| Aug 1, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.16% |
| Jul 31, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.92% |
| Jul 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% |
| Jul 29, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.19% |
| Jul 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jul 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.80% |
| Jul 24, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.29% |
| Jul 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.70% |
| Jul 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.01% |
| Jul 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Jul 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.80% |
| Jul 17, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.62% |
| Jul 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.31% |
| Jul 15, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.60% |
| Jul 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% |
| Jul 11, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.99% |
| Jul 10, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.90% |
| Jul 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.70% |
| Jul 8, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.91% |