American Beacon Stephens Small Cap Growth Fund Y Class (SPWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.72
+0.17 (1.03%)
May 7, 2026, 8:07 AM EST
SPWYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | - | - |
| May 6, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.03% |
| May 5, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.16% |
| May 4, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.37% |
| May 1, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.06% |
| Apr 30, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 2.43% |
| Apr 29, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.19% |
| Apr 28, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.83% |
| Apr 27, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.37% |
| Apr 24, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.49% |
| Apr 23, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.15% |
| Apr 22, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.36% |
| Apr 21, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.60% |
| Apr 20, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.85% |
| Apr 17, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.67% |
| Apr 16, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.06% |
| Apr 15, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.56% |
| Apr 14, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.97% |
| Apr 13, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 2.47% |
| Apr 10, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.39% |
| Apr 9, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.26% |
| Apr 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.60% |
| Apr 7, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Apr 6, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.67% |
| Apr 2, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.02% |
| Apr 1, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.82% |
| Mar 31, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 3.75% |
| Mar 30, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.08% |
| Mar 27, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -2.30% |
| Mar 26, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.32% |
| Mar 25, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.94% |
| Mar 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Mar 23, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.84% |
| Mar 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.07% |
| Mar 19, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.81% |
| Mar 18, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.00% |
| Mar 17, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.87% |
| Mar 16, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.74% |
| Mar 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.27% |
| Mar 12, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.56% |
| Mar 11, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.07% |
| Mar 10, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.91% |
| Mar 9, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.59% |
| Mar 6, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.95% |
| Mar 5, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.09% |
| Mar 4, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.04% |
| Mar 3, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.72% |
| Mar 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.42% |
| Feb 27, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.46% |
| Feb 26, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.35% |