Skip to main content
American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
23.76
+0.26 (1.11%)
Dec 24, 2024, 12:59 PM EST - Market closed

AHLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202423.8723.8723.6023.7623.761.11%26,134
Dec 23, 202423.5023.5623.4323.5023.500.13%105,824
Dec 20, 202423.0823.4722.6023.4723.470.90%13,544
Dec 19, 202423.4323.4521.9023.2623.260.09%84,504
Dec 18, 202423.3723.5123.2423.2423.24-0.33%22,472
Dec 17, 202423.2523.3223.2523.3223.32-0.01%2,833
Dec 16, 202423.2523.3523.2523.3223.320.30%6,652
Dec 13, 202423.2623.2623.1923.2523.250.04%2,662
Dec 12, 202423.1523.2423.1523.2423.24-0.58%7,948
Dec 11, 202423.2623.3823.2623.3823.381.73%23,020
Dec 10, 202423.1823.1822.9622.9822.980.76%33,418
Dec 9, 202422.8122.8222.7122.8122.810.21%1,882
Dec 6, 202422.7422.8922.7322.7622.761.15%6,229
Dec 5, 202422.6522.6722.4922.5022.50-1.11%1,710
Dec 4, 202422.8522.8522.7322.7522.750.82%1,613
Dec 3, 202422.5622.5722.5622.5722.570.33%196
Dec 2, 202422.5322.5322.4922.4922.490.91%1,782
Nov 29, 202422.3122.3522.2922.2922.29-0.06%1,581
Nov 27, 202422.3322.3322.2122.3022.30-1.83%3,864
Nov 26, 202422.7422.7522.5822.7222.720.57%2,555
Nov 25, 202422.6122.6122.5922.5922.59-1.96%377
Nov 22, 202422.8923.0422.8923.0423.041.14%10,173
Nov 21, 202422.6422.7822.6322.7822.780.53%26,746
Nov 20, 202422.5922.6622.5822.6622.660.76%6,001
Nov 19, 202422.3322.4922.3322.4922.49-0.33%3,593
Nov 18, 202422.7522.7722.5722.5722.570.08%3,919
Nov 15, 202422.7922.7922.5522.5522.55-1.08%1,326
Nov 14, 202422.7422.8222.7422.7922.790.07%939
Nov 13, 202422.7322.8022.7322.7822.780.09%669
Nov 12, 202422.7422.7622.7422.7622.76-0.10%446
Nov 11, 202422.8022.8022.7822.7822.780.04%321
Nov 8, 202422.7322.8122.7322.7722.77-0.62%1,282
Nov 7, 202422.9122.9222.8622.9122.910.31%11,770
Nov 6, 202422.5822.8422.5422.8422.841.47%1,968
Nov 5, 202422.5422.5422.5122.5122.510.58%1,068
Nov 4, 202422.4122.4222.3822.3822.38-0.97%1,418
Nov 1, 202422.5622.6322.5622.6022.601.07%5,831
Oct 31, 202422.3922.3922.3422.3622.36-2.34%4,132
Oct 30, 202422.9623.0122.9022.9022.90-0.86%8,512
Oct 29, 202422.9923.1522.9923.1023.101.03%7,630
Oct 28, 202422.8722.9522.8622.8622.860.74%6,186
Oct 25, 202422.7122.7922.6922.6922.690.12%18,822
Oct 24, 202422.5622.6722.5622.6722.670.55%1,553
Oct 23, 202422.6022.6022.4822.5422.54-1.46%13,625
Oct 22, 202422.7522.8922.7522.8722.870.49%14,243
Oct 21, 202422.7522.7822.7522.7622.76-0.44%7,208
Oct 18, 202422.8122.8922.8122.8622.861.11%18,014
Oct 17, 202422.6522.6922.6122.6122.610.48%8,766
Oct 16, 202422.5422.5422.4522.5022.500.25%10,349
Oct 15, 202422.5122.5122.4522.4522.45-0.62%1,429
Oct 14, 202422.4822.5922.4822.5922.590.30%2,061
Oct 11, 202422.3422.5222.3422.5222.520.90%530
Oct 10, 202422.3022.3222.3022.3222.320.28%3,021
Oct 9, 202422.2422.2722.2122.2622.26-0.17%5,446
Oct 8, 202422.2522.3222.2422.2922.29-0.04%2,830
Oct 7, 202422.4522.4522.2922.3022.30-1.69%3,588
Oct 4, 202422.6122.6922.6122.6922.69-0.53%6,266
Oct 3, 202422.8722.8722.8022.8122.81-2.01%1,461
Oct 2, 202423.1723.3323.1723.2723.27-0.79%2,606
Oct 1, 202423.8323.8323.4323.4623.46-0.34%1,221
Sep 30, 202423.4423.5423.4023.5423.54-0.60%1,385
Sep 27, 202423.8723.8723.6823.6823.68-0.27%4,411
Sep 26, 202423.7523.7523.7523.7523.751.63%353
Sep 25, 202423.5123.5123.3623.3723.37-0.96%1,860
Sep 24, 202423.5523.5923.5223.5923.591.50%7,216
Sep 23, 202423.1223.2823.1223.2523.250.26%14,087
Sep 20, 202423.1323.1923.1323.1923.190.10%2,430
Sep 19, 202423.1723.2623.1623.1623.162.01%9,558
Sep 18, 202422.9223.2222.5722.7122.71-1.22%35,128
Sep 17, 202422.9822.9922.9822.9922.99-0.62%1,617
Sep 16, 202423.0323.1322.9723.1323.130.85%6,692
Sep 13, 202422.8022.9822.8022.9422.941.84%5,751
Sep 12, 202422.6222.6822.3522.5222.520.02%16,462
Sep 11, 202422.3822.5222.3422.5222.520.39%7,823
Sep 10, 202422.3122.4322.3122.4322.430.40%6,202
Sep 9, 202422.2422.3422.2422.3422.340.35%2,270
Sep 6, 202422.5222.5222.1322.2622.26-1.40%21,480
Sep 5, 202422.7022.7022.5122.5822.580.35%11,481
Sep 4, 202422.5022.5922.4622.5022.500.09%12,528
Sep 3, 202422.7222.7322.4522.4822.48-1.61%10,333
Aug 30, 202422.9722.9722.8422.8422.84-0.30%1,012
Aug 29, 202422.8323.0422.8322.9122.910.07%25,081
Aug 28, 202422.9622.9622.8622.9022.90-0.79%1,965
Aug 27, 202423.0123.0923.0023.0823.080.15%1,671
Aug 26, 202423.0623.0923.0523.0523.050.14%20,024
Aug 23, 202423.0423.0822.9723.0123.011.21%11,820
Aug 22, 202422.7822.7822.7422.7422.74-1.07%1,015
Aug 21, 202422.9622.9822.9422.9822.980.56%2,564
Aug 20, 202422.8322.8922.8322.8622.86-0.03%1,518
Aug 19, 202422.8522.8622.8522.8622.860.10%1,983
Aug 16, 202422.8422.9022.8122.8422.840.42%1,625
Aug 15, 202422.6722.7822.6722.7522.750.46%3,933
Aug 14, 202422.6422.6422.6122.6422.64-536
Aug 13, 202422.5322.6422.4722.6422.640.82%28,558
Aug 12, 202422.5022.5022.4622.4622.460.34%1,957
Aug 9, 202422.3322.4322.3322.3822.380.33%11,636
Aug 8, 202422.2722.3222.2722.3122.310.93%26,248
Aug 7, 202422.1022.1122.1022.1022.10-0.04%1,479
Aug 6, 202422.2122.2422.1122.1122.11-0.32%2,167
Aug 5, 202421.9422.2521.8622.1822.18-3.10%4,291