Canada markets closed

American Beacon Shapiro SMID Cap Eq Inv (SHDPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.51+0.05 (+0.48%)
At close: 08:05AM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024------
Jun 20, 202410.5110.5110.5110.5110.51-
Jun 18, 202410.4610.4610.4610.4610.46-
Jun 17, 202410.4910.4910.4910.4910.49-
Jun 14, 202410.4010.4010.4010.4010.40-
Jun 13, 202410.5610.5610.5610.5610.56-
Jun 12, 202410.6710.6710.6710.6710.67-
Jun 11, 202410.5410.5410.5410.5410.54-
Jun 10, 202410.5810.5810.5810.5810.58-
Jun 07, 202410.5510.5510.5510.5510.55-
Jun 06, 202410.6310.6310.6310.6310.63-
Jun 05, 202410.6710.6710.6710.6710.67-
Jun 04, 202410.5610.5610.5610.5610.56-
Jun 03, 202410.7210.7210.7210.7210.72-
May 31, 202410.7410.7410.7410.7410.74-
May 30, 202410.4610.4610.4610.4610.46-
May 29, 202410.3910.3910.3910.3910.39-
May 28, 202410.4910.4910.4910.4910.49-
May 24, 202410.5910.5910.5910.5910.59-
May 23, 202410.5110.5110.5110.5110.51-
May 22, 202410.7010.7010.7010.7010.70-
May 21, 202410.7710.7710.7710.7710.77-
May 20, 202410.7910.7910.7910.7910.79-
May 17, 202410.8310.8310.8310.8310.83-
May 16, 202410.8010.8010.8010.8010.80-
May 15, 202410.8110.8110.8110.8110.81-
May 14, 202410.9010.9010.9010.9010.90-
May 13, 202410.7410.7410.7410.7410.74-
May 10, 202410.7310.7310.7310.7310.73-
May 09, 202410.8110.8110.8110.8110.81-
May 08, 202410.7510.7510.7510.7510.75-
May 07, 202410.6710.6710.6710.6710.67-
May 06, 202410.6210.6210.6210.6210.62-
May 03, 202410.5510.5510.5510.5510.55-
May 02, 202410.5110.5110.5110.5110.51-
May 01, 202410.4110.4110.4110.4110.41-
Apr 30, 202410.3310.3310.3310.3310.33-
Apr 29, 202410.5410.5410.5410.5410.54-
Apr 26, 202410.3810.3810.3810.3810.38-
Apr 25, 202410.3210.3210.3210.3210.32-
Apr 24, 202410.4110.4110.4110.4110.41-
Apr 23, 202410.3910.3910.3910.3910.39-
Apr 22, 202410.2210.2210.2210.2210.22-
Apr 19, 202410.1610.1610.1610.1610.16-
Apr 18, 202410.1410.1410.1410.1410.14-
Apr 17, 202410.1610.1610.1610.1610.16-
Apr 16, 202410.2410.2410.2410.2410.24-
Apr 15, 202410.2910.2910.2910.2910.29-
Apr 12, 202410.4510.4510.4510.4510.45-
Apr 11, 202410.6910.6910.6910.6910.69-
Apr 10, 202410.6910.6910.6910.6910.69-
Apr 09, 202410.9510.9510.9510.9510.95-
Apr 08, 202410.8410.8410.8410.8410.84-
Apr 05, 202410.8510.8510.8510.8510.85-
Apr 04, 202410.8810.8810.8810.8810.88-
Apr 03, 202410.9810.9810.9810.9810.98-
Apr 02, 202410.9110.9110.9110.9110.91-
Apr 01, 202411.1111.1111.1111.1111.11-
Mar 28, 202411.1311.1311.1311.1311.13-
Mar 27, 202411.0311.0311.0311.0311.03-
Mar 26, 202410.7410.7410.7410.7410.74-
Mar 25, 202410.7710.7710.7710.7710.77-
Mar 22, 202410.8010.8010.8010.8010.80-
Mar 21, 202410.8810.8810.8810.8810.88-
Mar 20, 202410.8110.8110.8110.8110.81-
Mar 19, 202410.6210.6210.6210.6210.62-
Mar 18, 202410.5210.5210.5210.5210.52-
Mar 15, 202410.5310.5310.5310.5310.53-
Mar 14, 202410.5210.5210.5210.5210.52-
Mar 13, 202410.7010.7010.7010.7010.70-
Mar 12, 202410.7410.7410.7410.7410.74-
Mar 11, 202410.7310.7310.7310.7310.73-
Mar 08, 202410.6910.6910.6910.6910.69-
Mar 07, 202410.7210.7210.7210.7210.72-
Mar 06, 202410.6810.6810.6810.6810.68-
Mar 05, 202410.6110.6110.6110.6110.61-
Mar 04, 202410.7710.7710.7710.7710.77-
Mar 01, 202410.7810.7810.7810.7810.78-
Feb 29, 202410.7010.7010.7010.7010.70-
Feb 28, 202410.6010.6010.6010.6010.60-
Feb 27, 202410.6110.6110.6110.6110.61-
Feb 26, 202410.5810.5810.5810.5810.58-
Feb 23, 202410.5910.5910.5910.5910.59-
Feb 22, 202410.5710.5710.5710.5710.57-
Feb 21, 202410.4810.4810.4810.4810.48-
Feb 20, 202410.4910.4910.4910.4910.49-
Feb 16, 202410.5910.5910.5910.5910.59-
Feb 15, 202410.6910.6910.6910.6910.69-
Feb 14, 202410.5910.5910.5910.5910.59-
Feb 13, 202410.4310.4310.4310.4310.43-
Feb 12, 202410.8010.8010.8010.8010.80-
Feb 09, 202410.6710.6710.6710.6710.67-
Feb 08, 202410.6610.6610.6610.6610.66-
Feb 07, 202410.6610.6610.6610.6610.66-
Feb 06, 202410.6410.6410.6410.6410.64-
Feb 05, 202410.5710.5710.5710.5710.57-
Feb 02, 202410.7010.7010.7010.7010.70-
Feb 01, 202410.7210.7210.7210.7210.72-
Jan 31, 202410.5610.5610.5610.5610.56-
Jan 30, 202410.7910.7910.7910.7910.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...