American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
22.14
+0.16 (0.71%)
Aug 8, 2025, 9:37 AM - Market open
AHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 22.17 | 22.17 | 21.98 | 21.99 | 21.99 | 0.62% | 2,044 |
| Aug 6, 2025 | 21.87 | 21.89 | 21.85 | 21.85 | 21.85 | 0.51% | 7,990 |
| Aug 5, 2025 | 21.69 | 21.76 | 21.69 | 21.74 | 21.74 | -0.18% | 2,212 |
| Aug 4, 2025 | 21.71 | 21.78 | 21.69 | 21.78 | 21.78 | 1.27% | 640 |
| Aug 1, 2025 | 21.55 | 21.55 | 21.40 | 21.50 | 21.50 | -1.22% | 5,464 |
| Jul 31, 2025 | 22.02 | 22.02 | 21.75 | 21.77 | 21.77 | -1.12% | 3,013 |
| Jul 30, 2025 | 22.62 | 22.69 | 22.02 | 22.02 | 22.02 | -2.62% | 10,632 |
| Jul 29, 2025 | 22.70 | 22.80 | 22.42 | 22.61 | 22.61 | 0.94% | 1,750 |
| Jul 28, 2025 | 22.88 | 22.88 | 22.40 | 22.40 | 22.40 | -2.86% | 46,519 |
| Jul 25, 2025 | 23.12 | 23.12 | 23.06 | 23.06 | 23.06 | -1.23% | 4,881 |
| Jul 24, 2025 | 23.33 | 23.41 | 23.29 | 23.35 | 23.35 | -0.39% | 5,086 |
| Jul 23, 2025 | 23.29 | 23.44 | 23.28 | 23.44 | 23.44 | 1.64% | 7,328 |
| Jul 22, 2025 | 22.90 | 23.06 | 22.90 | 23.06 | 23.06 | 0.92% | 1,096 |
| Jul 21, 2025 | 22.80 | 22.95 | 22.80 | 22.85 | 22.85 | 0.83% | 5,208 |
| Jul 18, 2025 | 22.84 | 22.84 | 22.64 | 22.66 | 22.66 | -0.04% | 23,734 |
| Jul 17, 2025 | 22.41 | 22.67 | 22.41 | 22.67 | 22.67 | 0.62% | 14,348 |
| Jul 16, 2025 | 22.37 | 22.54 | 22.30 | 22.53 | 22.53 | 0.37% | 3,346 |
| Jul 15, 2025 | 22.62 | 22.62 | 22.43 | 22.45 | 22.45 | -1.10% | 5,934 |
| Jul 14, 2025 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -0.83% | 25,347 |
| Jul 11, 2025 | 22.92 | 22.94 | 22.89 | 22.89 | 22.89 | 0.57% | 64,692 |
| Jul 10, 2025 | 22.69 | 22.76 | 22.67 | 22.76 | 22.76 | 0.31% | 1,082 |
| Jul 9, 2025 | 22.54 | 22.69 | 22.54 | 22.69 | 22.69 | 1.00% | 6,924 |
| Jul 8, 2025 | 22.23 | 22.54 | 22.22 | 22.47 | 22.47 | 1.02% | 7,966 |
| Jul 7, 2025 | 22.26 | 22.31 | 22.18 | 22.24 | 22.24 | -1.03% | 10,340 |
| Jul 3, 2025 | 22.46 | 22.47 | 22.46 | 22.47 | 22.47 | 0.16% | 436 |
| Jul 2, 2025 | 22.19 | 22.43 | 22.19 | 22.43 | 22.43 | 0.88% | 951 |
| Jul 1, 2025 | 22.30 | 22.30 | 22.21 | 22.24 | 22.24 | 0.17% | 24,710 |
| Jun 30, 2025 | 22.22 | 22.22 | 22.20 | 22.20 | 22.20 | 0.58% | 4,103 |
| Jun 27, 2025 | 22.18 | 22.18 | 22.02 | 22.07 | 22.07 | -0.49% | 1,373 |
| Jun 26, 2025 | 21.87 | 22.18 | 21.60 | 22.18 | 22.18 | 1.65% | 4,631 |
| Jun 25, 2025 | 21.72 | 21.82 | 21.67 | 21.82 | 21.82 | 0.17% | 3,950 |
| Jun 24, 2025 | 21.75 | 21.81 | 21.75 | 21.78 | 21.78 | -0.14% | 7,385 |
| Jun 23, 2025 | 21.66 | 21.81 | 21.66 | 21.81 | 21.81 | 0.36% | 12,250 |
| Jun 20, 2025 | 21.81 | 21.81 | 21.74 | 21.74 | 21.74 | -0.45% | 2,338 |
| Jun 18, 2025 | 21.99 | 21.99 | 21.83 | 21.83 | 21.83 | -0.44% | 9,450 |
| Jun 17, 2025 | 22.18 | 22.18 | 21.93 | 21.93 | 21.93 | -0.96% | 804 |
| Jun 16, 2025 | 22.15 | 22.23 | 22.14 | 22.14 | 22.14 | 0.60% | 2,758 |
| Jun 13, 2025 | 21.97 | 22.13 | 21.97 | 22.01 | 22.01 | -0.50% | 1,978 |
| Jun 12, 2025 | 22.08 | 22.14 | 22.08 | 22.12 | 22.12 | 0.64% | 5,914 |
| Jun 11, 2025 | 22.06 | 22.11 | 21.97 | 21.98 | 21.98 | -0.39% | 3,008 |
| Jun 10, 2025 | 22.07 | 22.09 | 22.05 | 22.07 | 22.07 | -0.29% | 2,196 |
| Jun 9, 2025 | 22.04 | 22.19 | 22.04 | 22.13 | 22.13 | 0.48% | 6,991 |
| Jun 6, 2025 | 22.12 | 22.12 | 22.01 | 22.03 | 22.03 | 0.26% | 4,784 |
| Jun 5, 2025 | 22.10 | 22.10 | 21.97 | 21.97 | 21.97 | - | 2,494 |
| Jun 4, 2025 | 21.98 | 22.02 | 21.97 | 21.97 | 21.97 | 0.27% | 597 |
| Jun 3, 2025 | 21.82 | 21.95 | 21.82 | 21.91 | 21.91 | -0.41% | 14,292 |
| Jun 2, 2025 | 21.93 | 22.03 | 21.91 | 22.00 | 22.00 | 1.62% | 22,788 |
| May 30, 2025 | 21.66 | 21.66 | 21.57 | 21.65 | 21.65 | -0.33% | 3,180 |
| May 29, 2025 | 21.70 | 21.72 | 21.70 | 21.72 | 21.72 | 0.29% | 657 |
| May 28, 2025 | 21.70 | 21.70 | 21.63 | 21.66 | 21.66 | -0.64% | 918 |