Skip to main content
logo
American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
25.07
-0.14 (-0.56%)
At close: Oct 7, 2025, 4:00 PM EDT
25.07
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

AHLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202525.1525.1824.9825.07--0.56%10,505
Oct 6, 202525.1925.2525.1825.2125.211.68%1,727
Oct 3, 202524.8124.9024.8024.8024.801.39%41,524
Oct 2, 202524.7624.7624.3724.4624.46-0.36%2,328
Oct 1, 202524.4924.5524.4424.5524.550.84%5,111
Sep 30, 202524.3824.3824.2024.3424.340.40%2,959
Sep 29, 202524.2724.2724.2224.2424.240.79%622
Sep 26, 202523.9624.0523.9624.0524.051.45%1,450
Sep 25, 202523.5723.7123.5723.7123.71-0.38%1,541
Sep 24, 202523.9223.9223.7923.8023.80-0.54%2,951
Sep 23, 202524.0724.1223.8323.9323.930.27%67,196
Sep 22, 202523.5423.8723.5423.8723.871.46%2,425
Sep 19, 202523.4423.5823.4423.5223.520.33%399
Sep 18, 202523.4723.6723.4423.4423.440.58%10,873
Sep 17, 202523.5023.6223.1523.3123.31-1.40%3,615
Sep 16, 202523.7323.7423.5823.6423.64-100,705
Sep 15, 202523.6423.6523.6223.6423.641.07%746
Sep 12, 202523.4623.4623.3723.3923.390.17%16,832
Sep 11, 202523.1623.3823.1623.3523.351.08%3,556
Sep 10, 202523.1323.1323.1023.1023.100.55%496
Sep 9, 202522.9722.9722.9722.9722.97-0.21%614
Sep 8, 202523.1123.1122.7823.0223.021.06%2,429
Sep 5, 202522.7522.7922.7522.7822.78-0.33%2,206
Sep 4, 202522.8022.8622.8022.8622.860.48%1,439
Sep 3, 202522.7622.7622.7522.7522.750.04%266
Sep 2, 202522.6022.7422.5922.7422.740.67%7,916
Aug 29, 202522.4922.5922.4622.5922.59-0.04%5,066
Aug 28, 202522.4722.6022.4722.6022.600.70%517
Aug 27, 202522.2822.5022.2822.4422.440.15%1,410
Aug 26, 202522.4022.4022.4022.4022.40-0.07%214
Aug 25, 202522.5322.5622.4222.4222.42-0.56%2,121
Aug 22, 202522.1922.5622.1922.5522.551.89%1,669
Aug 21, 202522.1022.2022.0722.1322.13-0.16%4,022
Aug 20, 202522.1522.1622.0222.1622.160.46%16,198
Aug 19, 202522.3022.4922.0022.0622.06-1.10%15,899
Aug 18, 202522.3022.3122.2822.3122.310.05%861
Aug 15, 202522.3222.3222.2622.2922.29-0.23%1,622
Aug 14, 202522.2922.3522.2422.3522.35-0.12%2,110
Aug 13, 202522.3622.3722.3222.3722.370.77%733
Aug 12, 202522.0722.2022.0022.2022.201.01%8,196
Aug 11, 202522.0322.0721.9821.9821.98-0.71%3,374
Aug 8, 202522.1422.2122.1422.1422.140.69%3,730
Aug 7, 202522.1722.1721.9821.9921.990.62%2,044
Aug 6, 202521.8721.8921.8521.8521.850.51%7,990
Aug 5, 202521.6921.7621.6921.7421.74-0.18%2,212
Aug 4, 202521.7121.7821.6921.7821.781.27%640
Aug 1, 202521.5521.5521.4021.5021.50-1.22%5,464
Jul 31, 202522.0222.0221.7521.7721.77-1.12%3,013
Jul 30, 202522.6222.6922.0222.0222.02-2.62%10,632
Jul 29, 202522.7022.8022.4222.6122.610.94%1,750