American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
24.80
+0.14 (0.58%)
Nov 21, 2025, 4:00 PM EST - Market closed
AHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.68 | 24.92 | 24.66 | 24.80 | 24.80 | 0.58% | 2,774 |
| Nov 20, 2025 | 25.15 | 25.15 | 24.66 | 24.66 | 24.66 | -0.90% | 14,446 |
| Nov 19, 2025 | 24.88 | 24.91 | 24.86 | 24.89 | 24.89 | 0.92% | 4,401 |
| Nov 18, 2025 | 24.63 | 24.76 | 24.61 | 24.66 | 24.66 | -0.41% | 1,870 |
| Nov 17, 2025 | 24.89 | 25.01 | 24.72 | 24.76 | 24.76 | -1.05% | 5,955 |
| Nov 14, 2025 | 25.20 | 25.20 | 25.02 | 25.02 | 25.02 | -1.39% | 650 |
| Nov 13, 2025 | 25.66 | 25.67 | 25.36 | 25.37 | 25.37 | -2.25% | 925 |
| Nov 12, 2025 | 25.97 | 26.02 | 25.96 | 25.96 | 25.96 | 1.20% | 441 |
| Nov 11, 2025 | 25.54 | 25.65 | 25.42 | 25.65 | 25.65 | 0.87% | 1,508 |
| Nov 10, 2025 | 25.28 | 25.45 | 25.28 | 25.43 | 25.43 | 2.57% | 1,500 |
| Nov 7, 2025 | 24.58 | 24.80 | 24.57 | 24.79 | 24.79 | 0.07% | 2,800 |
| Nov 6, 2025 | 25.03 | 25.03 | 24.75 | 24.77 | 24.77 | -0.82% | 4,433 |
| Nov 5, 2025 | 24.92 | 25.03 | 24.92 | 24.98 | 24.98 | 0.80% | 3,041 |
| Nov 4, 2025 | 24.90 | 24.97 | 24.78 | 24.78 | 24.78 | -1.57% | 2,282 |
| Nov 3, 2025 | 25.15 | 25.17 | 25.13 | 25.17 | 25.17 | -0.04% | 13,010 |
| Oct 31, 2025 | 25.26 | 25.26 | 25.19 | 25.19 | 25.19 | -0.20% | 1,240 |
| Oct 30, 2025 | 25.28 | 25.28 | 25.24 | 25.24 | 25.24 | 0.46% | 447 |
| Oct 29, 2025 | 25.43 | 25.43 | 25.10 | 25.12 | 25.12 | -0.79% | 37,450 |
| Oct 28, 2025 | 25.25 | 25.39 | 25.25 | 25.32 | 25.32 | -0.29% | 4,845 |
| Oct 27, 2025 | 25.33 | 25.43 | 25.28 | 25.40 | 25.40 | 0.17% | 17,609 |
| Oct 24, 2025 | 25.40 | 25.43 | 25.31 | 25.35 | 25.35 | 0.33% | 15,171 |
| Oct 23, 2025 | 25.38 | 25.38 | 25.27 | 25.27 | 25.27 | 0.57% | 337 |
| Oct 22, 2025 | 25.12 | 25.16 | 24.98 | 25.13 | 25.13 | -0.48% | 5,946 |
| Oct 21, 2025 | 25.50 | 25.50 | 25.24 | 25.25 | 25.25 | -2.38% | 2,944 |
| Oct 20, 2025 | 25.68 | 25.86 | 25.67 | 25.86 | 25.86 | 2.50% | 5,532 |
| Oct 17, 2025 | 25.09 | 25.23 | 25.09 | 25.23 | 25.23 | -1.59% | 72,343 |
| Oct 16, 2025 | 25.68 | 25.68 | 25.42 | 25.64 | 25.64 | 0.49% | 1,461 |
| Oct 15, 2025 | 25.47 | 25.51 | 25.15 | 25.51 | 25.51 | 1.33% | 3,963 |
| Oct 14, 2025 | 24.71 | 25.31 | 24.71 | 25.18 | 25.18 | -0.35% | 3,950 |
| Oct 13, 2025 | 24.71 | 25.28 | 24.70 | 25.27 | 25.27 | 4.31% | 4,048 |
| Oct 10, 2025 | 25.03 | 25.03 | 24.22 | 24.23 | 24.23 | -3.55% | 3,210 |
| Oct 9, 2025 | 25.34 | 25.34 | 24.99 | 25.12 | 25.12 | -1.44% | 10,148 |
| Oct 8, 2025 | 25.46 | 25.51 | 25.46 | 25.48 | 25.48 | 1.64% | 4,742 |
| Oct 7, 2025 | 25.15 | 25.18 | 24.98 | 25.07 | 25.07 | -0.56% | 10,505 |
| Oct 6, 2025 | 25.19 | 25.25 | 25.18 | 25.21 | 25.21 | 1.68% | 1,727 |
| Oct 3, 2025 | 24.81 | 24.90 | 24.80 | 24.80 | 24.80 | 1.39% | 41,524 |
| Oct 2, 2025 | 24.76 | 24.76 | 24.37 | 24.46 | 24.46 | -0.36% | 2,328 |
| Oct 1, 2025 | 24.49 | 24.55 | 24.44 | 24.55 | 24.54 | 0.84% | 5,111 |
| Sep 30, 2025 | 24.38 | 24.38 | 24.20 | 24.34 | 24.34 | 0.40% | 2,959 |
| Sep 29, 2025 | 24.27 | 24.27 | 24.22 | 24.24 | 24.24 | 0.79% | 622 |
| Sep 26, 2025 | 23.96 | 24.05 | 23.96 | 24.05 | 24.05 | 1.45% | 1,450 |
| Sep 25, 2025 | 23.57 | 23.71 | 23.57 | 23.71 | 23.71 | -0.38% | 1,541 |
| Sep 24, 2025 | 23.92 | 23.92 | 23.79 | 23.80 | 23.80 | -0.54% | 2,951 |
| Sep 23, 2025 | 24.07 | 24.12 | 23.83 | 23.93 | 23.93 | 0.27% | 67,196 |
| Sep 22, 2025 | 23.54 | 23.87 | 23.54 | 23.87 | 23.87 | 1.46% | 2,425 |
| Sep 19, 2025 | 23.44 | 23.58 | 23.44 | 23.52 | 23.52 | 0.33% | 399 |
| Sep 18, 2025 | 23.47 | 23.67 | 23.44 | 23.44 | 23.44 | 0.58% | 10,873 |
| Sep 17, 2025 | 23.50 | 23.62 | 23.15 | 23.31 | 23.31 | -1.40% | 3,615 |
| Sep 16, 2025 | 23.73 | 23.74 | 23.58 | 23.64 | 23.64 | - | 100,705 |
| Sep 15, 2025 | 23.64 | 23.65 | 23.62 | 23.64 | 23.64 | 1.07% | 746 |