Skip to main content
American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
21.84
-0.12 (-0.55%)
May 7, 2025, 2:27 PM EDT - Market open

AHLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202521.8221.8721.8221.84--0.55%17,020
May 6, 202521.9321.9721.9121.9621.960.92%21,452
May 5, 202521.7221.7621.6821.7621.761.45%10,787
May 2, 202521.6021.6021.4221.4521.45-0.25%17,145
May 1, 202521.5121.5121.4921.5021.50-0.91%7,096
Apr 30, 202521.7721.7721.7021.7021.70-0.59%2,783
Apr 29, 202521.7921.8821.7921.8321.83-0.23%6,053
Apr 28, 202521.7421.9621.7321.8821.880.81%41,876
Apr 25, 202521.6921.7121.6921.7021.70-0.71%1,531
Apr 24, 202521.7121.8721.7121.8621.860.13%4,055
Apr 23, 202521.7921.8521.6621.8321.83-0.72%12,543
Apr 22, 202522.1522.1721.9421.9921.99-0.45%45,375
Apr 21, 202522.1722.2222.0722.0922.091.56%26,769
Apr 17, 202521.7921.7921.7221.7521.75-0.91%11,253
Apr 16, 202521.8622.1621.8321.9521.951.22%54,927
Apr 15, 202521.6021.7821.5921.6921.690.67%70,088
Apr 14, 202521.6421.6421.3621.5421.54-0.69%11,860
Apr 11, 202521.7621.8121.6221.6921.690.37%21,696
Apr 10, 202521.6121.6321.5521.6121.61-1.59%21,160
Apr 9, 202521.6422.1721.6421.9621.962.48%15,820
Apr 8, 202521.5021.9621.4121.4321.43-9,325
Apr 7, 202521.5221.7821.3421.4321.43-1.20%15,772
Apr 4, 202521.8721.9021.6121.6921.69-3.19%10,118
Apr 3, 202522.3722.4222.3722.4022.40-4.17%1,422
Apr 2, 202523.3623.4323.3623.3823.380.09%4,410
Apr 1, 202523.3823.3823.2723.3623.36-0.60%3,647
Mar 31, 202523.3723.5323.3723.5023.500.04%1,315
Mar 28, 202523.4823.5023.4523.4923.49-0.89%2,035
Mar 27, 202523.6823.7023.6523.7023.700.77%1,388
Mar 26, 202523.5423.5723.4823.5223.52-0.72%8,456
Mar 25, 202523.5823.6923.5823.6923.690.89%4,233
Mar 24, 202523.5223.5623.4323.4823.480.09%6,429
Mar 21, 202523.3823.4823.3123.4623.46-0.59%1,815
Mar 20, 202523.5523.6023.5423.6023.60-0.24%2,619
Mar 19, 202523.6423.6923.6423.6623.66-0.02%2,508
Mar 18, 202523.6023.6823.5723.6623.660.64%11,764
Mar 17, 202523.3323.5123.3323.5123.51-0.25%8,707
Mar 14, 202523.5323.5723.4923.5723.570.73%19,984
Mar 13, 202523.4423.4623.3523.4023.400.39%13,097
Mar 12, 202523.2723.3323.2623.3123.310.70%17,996
Mar 11, 202523.0723.2723.0423.1523.150.54%30,252
Mar 10, 202523.0223.1122.9523.0223.02-1.94%8,159
Mar 7, 202523.1923.5023.1223.4823.480.35%4,608
Mar 6, 202523.4023.4123.4023.4023.40-1.03%37,329
Mar 5, 202523.5623.6423.1623.6423.641.50%9,637
Mar 4, 202523.1623.4923.0523.2923.29-0.20%4,891
Mar 3, 202523.6923.8623.3123.3423.34-0.08%8,431
Feb 28, 202523.0123.3622.3723.3623.360.63%18,089
Feb 27, 202523.4323.4323.2123.2123.21-0.57%252
Feb 26, 202523.5623.5723.3423.3423.340.12%5,141