American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
21.95
+0.26 (1.22%)
Apr 16, 2025, 4:05 PM EDT - Market open
AHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 21.86 | 22.16 | 21.83 | 21.95 | 21.95 | 1.22% | 54,927 |
| Apr 15, 2025 | 21.60 | 21.78 | 21.59 | 21.69 | 21.69 | 0.67% | 70,088 |
| Apr 14, 2025 | 21.64 | 21.64 | 21.36 | 21.54 | 21.54 | -0.69% | 11,860 |
| Apr 11, 2025 | 21.76 | 21.81 | 21.62 | 21.69 | 21.69 | 0.37% | 21,696 |
| Apr 10, 2025 | 21.61 | 21.63 | 21.55 | 21.61 | 21.61 | -1.59% | 21,160 |
| Apr 9, 2025 | 21.64 | 22.17 | 21.64 | 21.96 | 21.96 | 2.48% | 15,820 |
| Apr 8, 2025 | 21.50 | 21.96 | 21.41 | 21.43 | 21.43 | - | 9,325 |
| Apr 7, 2025 | 21.52 | 21.78 | 21.34 | 21.43 | 21.43 | -1.20% | 15,772 |
| Apr 4, 2025 | 21.87 | 21.90 | 21.61 | 21.69 | 21.69 | -3.19% | 10,118 |
| Apr 3, 2025 | 22.37 | 22.42 | 22.37 | 22.40 | 22.40 | -4.17% | 1,422 |
| Apr 2, 2025 | 23.36 | 23.43 | 23.36 | 23.38 | 23.38 | 0.09% | 4,410 |
| Apr 1, 2025 | 23.38 | 23.38 | 23.27 | 23.36 | 23.36 | -0.60% | 3,647 |
| Mar 31, 2025 | 23.37 | 23.53 | 23.37 | 23.50 | 23.50 | 0.04% | 1,315 |
| Mar 28, 2025 | 23.48 | 23.50 | 23.45 | 23.49 | 23.49 | -0.89% | 2,035 |
| Mar 27, 2025 | 23.68 | 23.70 | 23.65 | 23.70 | 23.70 | 0.77% | 1,388 |
| Mar 26, 2025 | 23.54 | 23.57 | 23.48 | 23.52 | 23.52 | -0.72% | 8,456 |
| Mar 25, 2025 | 23.58 | 23.69 | 23.58 | 23.69 | 23.69 | 0.89% | 4,233 |
| Mar 24, 2025 | 23.52 | 23.56 | 23.43 | 23.48 | 23.48 | 0.09% | 6,429 |
| Mar 21, 2025 | 23.38 | 23.48 | 23.31 | 23.46 | 23.46 | -0.59% | 1,815 |
| Mar 20, 2025 | 23.55 | 23.60 | 23.54 | 23.60 | 23.60 | -0.24% | 2,619 |
| Mar 19, 2025 | 23.64 | 23.69 | 23.64 | 23.66 | 23.66 | -0.02% | 2,508 |
| Mar 18, 2025 | 23.60 | 23.68 | 23.57 | 23.66 | 23.66 | 0.64% | 11,764 |
| Mar 17, 2025 | 23.33 | 23.51 | 23.33 | 23.51 | 23.51 | -0.25% | 8,707 |
| Mar 14, 2025 | 23.53 | 23.57 | 23.49 | 23.57 | 23.57 | 0.73% | 19,984 |
| Mar 13, 2025 | 23.44 | 23.46 | 23.35 | 23.40 | 23.40 | 0.39% | 13,097 |
| Mar 12, 2025 | 23.27 | 23.33 | 23.26 | 23.31 | 23.31 | 0.70% | 17,996 |
| Mar 11, 2025 | 23.07 | 23.27 | 23.04 | 23.15 | 23.15 | 0.54% | 30,252 |
| Mar 10, 2025 | 23.02 | 23.11 | 22.95 | 23.02 | 23.02 | -1.94% | 8,159 |
| Mar 7, 2025 | 23.19 | 23.50 | 23.12 | 23.48 | 23.48 | 0.35% | 4,608 |
| Mar 6, 2025 | 23.40 | 23.41 | 23.40 | 23.40 | 23.40 | -1.03% | 37,329 |
| Mar 5, 2025 | 23.56 | 23.64 | 23.16 | 23.64 | 23.64 | 1.50% | 9,637 |
| Mar 4, 2025 | 23.16 | 23.49 | 23.05 | 23.29 | 23.29 | -0.20% | 4,891 |
| Mar 3, 2025 | 23.69 | 23.86 | 23.31 | 23.34 | 23.34 | -0.08% | 8,431 |
| Feb 28, 2025 | 23.01 | 23.36 | 22.37 | 23.36 | 23.36 | 0.63% | 18,089 |
| Feb 27, 2025 | 23.43 | 23.43 | 23.21 | 23.21 | 23.21 | -0.57% | 252 |
| Feb 26, 2025 | 23.56 | 23.57 | 23.34 | 23.34 | 23.34 | 0.12% | 5,141 |
| Feb 25, 2025 | 23.65 | 23.65 | 22.83 | 23.32 | 23.32 | -1.92% | 7,593 |
| Feb 24, 2025 | 23.68 | 23.81 | 23.63 | 23.77 | 23.77 | 0.30% | 2,004 |
| Feb 21, 2025 | 23.84 | 24.26 | 22.83 | 23.70 | 23.70 | -2.25% | 16,755 |
| Feb 20, 2025 | 24.52 | 24.52 | 24.25 | 24.25 | 24.25 | -1.75% | 1,252 |
| Feb 19, 2025 | 24.70 | 24.75 | 24.61 | 24.68 | 24.68 | -0.25% | 4,890 |
| Feb 18, 2025 | 24.61 | 24.75 | 24.57 | 24.74 | 24.74 | 2.70% | 1,933 |
| Feb 14, 2025 | 24.29 | 24.29 | 24.06 | 24.09 | 24.09 | -1.76% | 2,152 |
| Feb 13, 2025 | 24.71 | 24.71 | 24.00 | 24.52 | 24.52 | -0.93% | 1,748 |
| Feb 12, 2025 | 24.77 | 24.80 | 24.69 | 24.75 | 24.75 | 1.33% | 1,814 |
| Feb 11, 2025 | 24.39 | 24.47 | 24.39 | 24.43 | 24.43 | -0.30% | 940 |
| Feb 10, 2025 | 24.14 | 24.50 | 24.14 | 24.50 | 24.50 | 2.66% | 9,643 |
| Feb 7, 2025 | 24.06 | 24.10 | 23.83 | 23.87 | 23.87 | 0.07% | 3,804 |
| Feb 6, 2025 | 23.89 | 23.90 | 23.80 | 23.85 | 23.85 | 0.71% | 1,441 |
| Feb 5, 2025 | 23.61 | 23.68 | 23.31 | 23.68 | 23.68 | -1.17% | 2,426 |