American Beacon Shapiro SMID Cap Eq Inv (SHDPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jun 13, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jun 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Jun 11, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jun 10, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jun 07, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jun 06, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Jun 05, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Jun 04, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jun 03, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| May 31, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| May 30, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| May 29, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| May 28, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| May 24, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| May 23, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| May 21, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| May 20, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| May 17, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| May 15, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| May 14, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 13, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| May 10, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| May 09, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| May 08, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| May 07, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| May 06, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| May 03, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| May 02, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 01, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Apr 30, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Apr 29, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Apr 26, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Apr 25, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Apr 24, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Apr 23, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Apr 22, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Apr 19, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Apr 18, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Apr 17, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Apr 16, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Apr 15, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Apr 12, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Apr 11, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 10, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 09, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Apr 08, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Apr 05, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 04, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Apr 03, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Apr 02, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Apr 01, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Mar 28, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Mar 27, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Mar 26, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Mar 25, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 21, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Mar 20, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Mar 19, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Mar 18, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Mar 15, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 14, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Mar 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 12, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Mar 11, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Mar 08, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Mar 07, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Mar 06, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Mar 05, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Mar 04, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 01, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Feb 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Feb 28, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Feb 27, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Feb 26, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Feb 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Feb 22, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Feb 21, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Feb 20, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Feb 16, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Feb 15, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Feb 14, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Feb 13, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Feb 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 09, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Feb 08, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Feb 07, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Feb 06, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Feb 05, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Feb 02, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Feb 01, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jan 31, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jan 30, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Jan 29, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Jan 26, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Jan 25, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 24, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.