Skip to main content
logo
American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
27.30
-0.39 (-1.40%)
At close: Jan 7, 2026, 4:00 PM EST
27.30
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST

AHLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202627.3727.3927.3627.36--1.18%6,913
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
Nov 18, 202524.6324.7624.6124.6624.24-0.41%1,870
Nov 17, 202524.8925.0124.7224.7624.34-1.05%5,955
Nov 14, 202525.2025.2025.0225.0224.60-1.39%650
Nov 13, 202525.6625.6725.3625.3724.95-2.25%925
Nov 12, 202525.9726.0225.9625.9625.521.20%441
Nov 11, 202525.5425.6525.4225.6525.220.87%1,508
Nov 10, 202525.2825.4525.2825.4325.002.57%1,500
Nov 7, 202524.5824.8024.5724.7924.370.07%2,800
Nov 6, 202525.0325.0324.7524.7724.36-0.82%4,433
Nov 5, 202524.9225.0324.9224.9824.560.80%3,041
Nov 4, 202524.9024.9724.7824.7824.36-1.57%2,282
Nov 3, 202525.1525.1725.1325.1724.75-0.04%13,010
Oct 31, 202525.2625.2625.1925.1924.76-0.20%1,240
Oct 30, 202525.2825.2825.2425.2424.810.46%447
Oct 29, 202525.4325.4325.1025.1224.70-0.79%37,450
Oct 28, 202525.2525.3925.2525.3224.90-0.29%4,845
Oct 27, 202525.3325.4325.2825.4024.970.17%17,609