Skip to main content
logo
American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
28.34
-0.02 (-0.08%)
At close: Feb 2, 2026, 4:00 PM EST
28.34
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST

AHLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202628.0828.3728.0828.3428.34-0.08%26,996
Jan 30, 202629.0029.0727.9628.3628.36-4.61%26,547
Jan 29, 202629.2029.7328.9229.7329.730.51%18,870
Jan 28, 202629.3030.5329.2629.5829.580.77%29,459
Jan 27, 202629.0129.3529.0129.3529.351.47%4,207
Jan 26, 202629.0029.2028.8628.9328.930.56%23,852
Jan 23, 202628.7928.8428.7228.7728.770.52%94,823
Jan 22, 202628.4928.6228.4928.6228.621.12%751
Jan 21, 202628.2428.3027.9528.3028.301.87%7,850
Jan 20, 202627.8827.9627.7827.7827.78-0.93%11,937
Jan 16, 202628.0828.0827.9128.0428.04-0.57%4,094
Jan 15, 202628.2328.3628.1828.2028.20-0.42%3,117
Jan 14, 202628.1028.3227.9928.3228.321.09%4,557
Jan 13, 202628.2828.2827.9828.0128.01-0.50%17,457
Jan 12, 202627.9228.2127.9228.1528.151.77%3,985
Jan 9, 202627.6227.7027.4827.6627.661.73%90,839
Jan 8, 202627.0227.2226.9227.1927.19-0.39%10,750
Jan 7, 202627.3727.3927.3027.3027.30-1.40%18,019
Jan 6, 202627.4527.6927.4527.6927.691.68%2,010
Jan 5, 202627.0127.3127.0127.2327.232.43%17,494
Jan 2, 202626.6726.7026.4226.5826.580.93%4,096
Dec 31, 202526.4126.4126.3426.3426.34-1.41%1,011
Dec 30, 202526.7526.8926.7226.7226.721.22%1,196
Dec 29, 202526.5126.5226.2826.3926.39-3.07%7,621
Dec 26, 202527.1127.2327.1127.2327.232.20%1,265
Dec 24, 202526.5626.6526.5626.6426.640.14%1,374
Dec 23, 202526.4426.6226.4226.6126.610.68%5,989
Dec 22, 202526.3626.4326.3626.4326.43-0.81%1,351
Dec 19, 202526.5826.6926.5626.6426.191.85%30,518
Dec 18, 202526.1326.2026.1326.1625.720.51%562
Dec 17, 202526.2326.2326.0226.0225.590.15%726
Dec 16, 202525.9525.9925.8825.9925.55-0.59%1,097
Dec 15, 202526.0926.1826.0926.1425.700.60%2,260
Dec 12, 202526.3026.3025.9925.9925.55-1.37%982
Dec 11, 202526.1326.3826.0526.3525.901.05%2,404
Dec 10, 202525.8626.0725.8626.0725.630.64%3,006
Dec 9, 202525.8725.9125.8725.9025.470.77%2,088
Dec 8, 202525.7125.7125.6425.7125.27-0.13%6,000
Dec 5, 202525.7625.7925.7425.7425.310.03%87,995
Dec 4, 202525.7125.7325.6725.7325.30-0.41%11,406
Dec 3, 202525.8025.8425.7825.8425.400.07%4,637
Dec 2, 202525.8125.8225.7725.8225.390.32%2,471
Dec 1, 202525.7125.8525.6525.7425.31-0.37%2,076
Nov 28, 202525.7225.8425.7225.8425.400.88%313
Nov 26, 202525.5325.6525.4325.6125.181.03%1,598
Nov 25, 202525.1525.3525.1525.3524.920.75%308
Nov 24, 202525.0025.1625.0025.1624.741.44%8,596
Nov 21, 202524.6824.9224.6624.8024.390.58%2,774
Nov 20, 202525.1525.1524.6624.6624.25-0.90%14,446
Nov 19, 202524.8824.9124.8624.8924.470.92%4,401