American Beacon Stephens Sm Cp Gr Y (SPWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.87
+0.28 (1.69%)
Oct 16, 2026, 8:07 AM EST
SPWYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Oct 15, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.69% |
| Oct 14, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -2.41% |
| Oct 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.23% |
| Oct 12, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.93% |
| Oct 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.30% |
| Oct 8, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.24% |
| Oct 7, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.56% |
| Oct 6, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.06% |
| Oct 5, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.82% |
| Oct 2, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.18% |
| Oct 1, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.30% |
| Sep 30, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.12% |
| Sep 29, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.35% |
| Sep 28, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.53% |
| Sep 25, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.06% |
| Sep 24, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Sep 23, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.93% |
| Sep 22, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.47% |
| Sep 21, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.25% |
| Sep 18, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.06% |
| Sep 17, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% |
| Sep 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.06% |
| Sep 15, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.60% |
| Sep 14, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.24% |
| Sep 11, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.72% |
| Sep 10, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.01% |
| Sep 9, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.63% |
| Sep 8, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.23% |
| Sep 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.17% |
| Sep 3, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.00% |
| Sep 2, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Sep 1, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.79% |
| Aug 31, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.29% |
| Aug 28, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.98% |
| Aug 27, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.08% |
| Aug 26, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.34% |
| Aug 25, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.11% |
| Aug 24, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.24% |
| Aug 21, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.66% |
| Aug 20, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.53% |
| Aug 19, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.23% |
| Aug 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -2.05% |
| Aug 17, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% |
| Aug 14, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.72% |
| Aug 13, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.73% |
| Aug 12, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.02% |
| Aug 11, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.06% |
| Aug 10, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.17% |
| Aug 7, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.72% |