American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
21.66
-0.14 (-0.65%)
May 28, 2025, 4:00 PM - Market closed
AHLT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 21.70 | 21.70 | 21.63 | 21.66 | 21.66 | -0.64% | 918 |
May 27, 2025 | 21.83 | 21.84 | 21.75 | 21.80 | 21.80 | 0.24% | 9,380 |
May 23, 2025 | 21.60 | 21.75 | 21.60 | 21.75 | 21.75 | 0.22% | 9,968 |
May 22, 2025 | 21.69 | 21.73 | 21.69 | 21.70 | 21.70 | -0.09% | 7,221 |
May 21, 2025 | 21.73 | 21.78 | 21.72 | 21.72 | 21.72 | 0.37% | 1,144 |
May 20, 2025 | 21.59 | 21.64 | 21.58 | 21.64 | 21.64 | 0.88% | 2,877 |
May 19, 2025 | 21.47 | 21.50 | 21.44 | 21.45 | 21.45 | 0.89% | 47,202 |
May 16, 2025 | 21.22 | 21.26 | 21.20 | 21.26 | 21.26 | -0.42% | 3,363 |
May 15, 2025 | 21.25 | 21.37 | 21.25 | 21.35 | 21.35 | 0.78% | 8,841 |
May 14, 2025 | 21.32 | 21.32 | 21.17 | 21.18 | 21.18 | -0.64% | 1,634 |
May 13, 2025 | 21.20 | 21.36 | 21.20 | 21.32 | 21.32 | 0.47% | 7,776 |
May 12, 2025 | 21.21 | 21.25 | 21.21 | 21.22 | 21.22 | -1.79% | 11,978 |
May 9, 2025 | 21.63 | 21.64 | 21.60 | 21.61 | 21.61 | 0.42% | 3,016 |
May 8, 2025 | 21.75 | 21.75 | 21.52 | 21.52 | 21.52 | -1.22% | 2,245 |
May 7, 2025 | 21.79 | 21.87 | 21.78 | 21.78 | 21.78 | -0.82% | 17,129 |
May 6, 2025 | 21.93 | 21.97 | 21.91 | 21.96 | 21.96 | 0.92% | 21,452 |
May 5, 2025 | 21.72 | 21.76 | 21.68 | 21.76 | 21.76 | 1.45% | 10,787 |
May 2, 2025 | 21.60 | 21.60 | 21.42 | 21.45 | 21.45 | -0.25% | 17,145 |
May 1, 2025 | 21.51 | 21.51 | 21.49 | 21.50 | 21.50 | -0.91% | 7,096 |
Apr 30, 2025 | 21.77 | 21.77 | 21.70 | 21.70 | 21.70 | -0.59% | 2,783 |
Apr 29, 2025 | 21.79 | 21.88 | 21.79 | 21.83 | 21.83 | -0.23% | 6,053 |
Apr 28, 2025 | 21.74 | 21.96 | 21.73 | 21.88 | 21.88 | 0.81% | 41,876 |
Apr 25, 2025 | 21.69 | 21.71 | 21.69 | 21.70 | 21.70 | -0.71% | 1,531 |
Apr 24, 2025 | 21.71 | 21.87 | 21.71 | 21.86 | 21.86 | 0.13% | 4,055 |
Apr 23, 2025 | 21.79 | 21.85 | 21.66 | 21.83 | 21.83 | -0.72% | 12,543 |
Apr 22, 2025 | 22.15 | 22.17 | 21.94 | 21.99 | 21.99 | -0.45% | 45,375 |
Apr 21, 2025 | 22.17 | 22.22 | 22.07 | 22.09 | 22.09 | 1.56% | 26,769 |
Apr 17, 2025 | 21.79 | 21.79 | 21.72 | 21.75 | 21.75 | -0.91% | 11,253 |
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 |