American Beacon Shapiro SMID Cap Equity Fund Y Class (SHDYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.65
+0.07 (0.82%)
At close: Apr 2, 2026
SHDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.46% |
| Mar 31, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.86% |
| Mar 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.48% |
| Mar 27, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.11% |
| Mar 26, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.93% |
| Mar 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.70% |
| Mar 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.81% |
| Mar 23, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.53% |
| Mar 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.08% |
| Mar 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% |
| Mar 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.37% |
| Mar 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.46% |
| Mar 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% |
| Mar 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% |
| Mar 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.81% |
| Mar 11, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% |
| Mar 10, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.44% |
| Mar 9, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.77% |
| Mar 6, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.84% |
| Mar 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% |
| Mar 4, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.32% |
| Mar 3, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.75% |
| Mar 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.32% |
| Feb 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Feb 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% |
| Feb 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% |
| Feb 24, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.44% |
| Feb 23, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -3.53% |
| Feb 20, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.53% |
| Feb 19, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Feb 18, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 3.63% |
| Feb 17, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Feb 13, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% |
| Feb 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.49% |
| Feb 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.18% |
| Feb 10, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% |
| Feb 9, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Feb 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.30% |
| Feb 5, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -3.08% |
| 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% |