Skip to main content
American Beacon Stephens Small Cap growth Fund Y Class (SPWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.83
+0.12 (0.82%)
Dec 24, 2024, 8:01 PM EST

SPWYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 202414.8314.8314.8314.8314.830.82%
Dec 23, 202414.7114.7114.7114.7114.71-5.77%
Dec 20, 202415.6115.6115.6115.6115.61-0.32%
Dec 19, 202415.6615.6615.6615.6614.720.38%
Dec 18, 202415.6015.6015.6015.6014.67-3.88%
Dec 17, 202416.2316.2316.2316.2315.26-1.22%
Dec 16, 202416.4316.4316.4316.4315.450.98%
Dec 13, 202416.2716.2716.2716.2715.30-0.79%
Dec 12, 202416.4016.4016.4016.4015.42-0.43%
Dec 11, 202416.4716.4716.4716.4715.481.04%
Dec 10, 202416.3016.3016.3016.3015.32-0.61%
Dec 9, 202416.4016.4016.4016.4015.42-1.15%
Dec 6, 202416.5916.5916.5916.5915.600.61%
Dec 5, 202416.4916.4916.4916.4915.50-1.38%
Dec 4, 202416.7216.7216.7216.7215.721.03%
Dec 3, 202416.5516.5516.5516.5515.56-0.18%
Dec 2, 202416.5816.5816.5816.5815.590.06%
Nov 29, 202416.5716.5716.5716.5715.580.30%
Nov 27, 202416.5216.5216.5216.5215.53-0.36%
Nov 26, 202416.5816.5816.5816.5815.59-0.24%
Nov 25, 202416.6216.6216.6216.6215.630.97%
Nov 22, 202416.4616.4616.4616.4615.471.42%
Nov 21, 202416.2316.2316.2316.2315.261.76%
Nov 20, 202415.9515.9515.9515.9515.000.63%
Nov 19, 202415.8515.8515.8515.8514.901.28%
Nov 18, 202415.6515.6515.6515.6514.710.26%
Nov 15, 202415.6115.6115.6115.6114.68-2.19%
Nov 14, 202415.9615.9615.9615.9615.00-1.91%
Nov 13, 202416.2716.2716.2716.2715.30-0.85%
Nov 12, 202416.4116.4116.4116.4115.43-1.14%
Nov 11, 202416.6016.6016.6016.6015.610.91%
Nov 8, 202416.4516.4516.4516.4515.470.73%
Nov 7, 202416.3316.3316.3316.3315.350.55%
Nov 6, 202416.2416.2416.2416.2415.274.71%
Nov 5, 202415.5115.5115.5115.5114.581.37%
Nov 4, 202415.3015.3015.3015.3014.380.59%
Nov 1, 202415.2115.2115.2115.2114.301.00%
Oct 31, 202415.0615.0615.0615.0614.16-2.02%
Oct 30, 202415.3715.3715.3715.3714.45-0.52%
Oct 29, 202415.4515.4515.4515.4514.530.52%
Oct 28, 202415.3715.3715.3715.3714.451.12%
Oct 25, 202415.2015.2015.2015.2014.29-
Oct 24, 202415.2015.2015.2015.2014.29-0.26%
Oct 23, 202415.2415.2415.2415.2414.33-1.10%
Oct 22, 202415.4115.4115.4115.4114.49-0.58%
Oct 21, 202415.5015.5015.5015.5014.57-0.70%
Oct 18, 202415.6115.6115.6115.6114.68-0.26%
Oct 17, 202415.6515.6515.6515.6514.71-0.19%
Oct 16, 202415.6815.6815.6815.6814.740.90%
Oct 15, 202415.5415.5415.5415.5414.61-0.13%
Oct 14, 202415.5615.5615.5615.5614.630.45%
Oct 11, 202415.4915.4915.4915.4914.561.71%
Oct 10, 202415.2315.2315.2315.2314.32-0.65%
Oct 9, 202415.3315.3315.3315.3314.410.46%
Oct 8, 202415.2615.2615.2615.2614.350.59%
Oct 7, 202415.1715.1715.1715.1714.26-1.37%
Oct 4, 202415.3815.3815.3815.3814.461.25%
Oct 3, 202415.1915.1915.1915.1914.28-0.20%
Oct 2, 202415.2215.2215.2215.2214.310.07%
Oct 1, 202415.2115.2115.2115.2114.30-0.59%
Sep 30, 202415.3015.3015.3015.3014.380.39%
Sep 27, 202415.2415.2415.2415.2414.33-0.13%
Sep 26, 202415.2615.2615.2615.2614.350.66%
Sep 25, 202415.1615.1615.1615.1614.25-1.11%
Sep 24, 202415.3315.3315.3315.3314.41-0.07%
Sep 23, 202415.3415.3415.3415.3414.420.46%
Sep 20, 202415.2715.2715.2715.2714.36-0.33%
Sep 19, 202415.3215.3215.3215.3214.401.73%
Sep 18, 202415.0615.0615.0615.0614.16-0.07%
Sep 17, 202415.0715.0715.0715.0714.170.74%
Sep 16, 202414.9614.9614.9614.9614.060.34%
Sep 13, 202414.9114.9114.9114.9114.021.36%
Sep 12, 202414.7114.7114.7114.7113.831.03%
Sep 11, 202414.5614.5614.5614.5613.690.83%
Sep 10, 202414.4414.4414.4414.4413.58-0.07%
Sep 9, 202414.4514.4514.4514.4513.590.49%
Sep 6, 202414.3814.3814.3814.3813.52-1.71%
Sep 5, 202414.6314.6314.6314.6313.75-0.68%
Sep 4, 202414.7314.7314.7314.7313.850.20%
Sep 3, 202414.7014.7014.7014.7013.82-3.35%
Aug 30, 202415.2115.2115.2115.2114.300.60%
Aug 29, 202415.1215.1215.1215.1214.210.73%
Aug 28, 202415.0115.0115.0115.0114.11-0.46%
Aug 27, 202415.0815.0815.0815.0814.18-0.20%
Aug 26, 202415.1115.1115.1115.1114.21-0.13%
Aug 23, 202415.1315.1315.1315.1314.221.75%
Aug 22, 202414.8714.8714.8714.8713.98-0.87%
Aug 21, 202415.0015.0015.0015.0014.101.15%
Aug 20, 202414.8314.8314.8314.8313.94-1.13%
Aug 19, 202415.0015.0015.0015.0014.100.87%
Aug 16, 202414.8714.8714.8714.8713.980.07%
Aug 15, 202414.8614.8614.8614.8613.972.06%
Aug 14, 202414.5614.5614.5614.5613.690.07%
Aug 13, 202414.5514.5514.5514.5513.681.25%
Aug 12, 202414.3714.3714.3714.3713.51-0.42%
Aug 9, 202414.4314.4314.4314.4313.57-
Aug 8, 202414.4314.4314.4314.4313.572.78%
Aug 7, 202414.0414.0414.0414.0413.20-0.21%
Aug 6, 202414.0714.0714.0714.0713.231.44%
Aug 5, 202413.8713.8713.8713.8713.04-2.39%