Skip to main content
American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
22.36
-0.54 (-2.34%)
Oct 31, 2024, 3:59 PM EDT - Market closed

AHLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.3922.3922.3422.3622.36-2.36%4,132
Oct 30, 202422.9623.0122.9022.9022.90-0.87%8,512
Oct 29, 202422.9923.1522.9923.1023.101.05%7,630
Oct 28, 202422.8722.9522.8622.8622.860.75%6,200
Oct 25, 202422.7122.7922.6922.6922.690.09%18,822
Oct 24, 202422.5622.6722.5622.6722.670.58%1,600
Oct 23, 202422.6022.6022.4822.5422.54-1.44%13,625
Oct 22, 202422.7522.8922.7522.8722.870.48%14,243
Oct 21, 202422.7522.7822.7522.7622.76-0.44%7,208
Oct 18, 202422.8122.8922.8122.8622.861.11%18,014
Oct 17, 202422.6522.6922.6122.6122.610.49%8,800
Oct 16, 202422.5422.5422.4522.5022.500.22%10,349
Oct 15, 202422.5122.5122.4522.4522.45-0.62%1,429
Oct 14, 202422.4822.5922.4822.5922.590.31%2,100
Oct 11, 202422.3422.5222.3422.5222.520.90%530
Oct 10, 202422.3022.3222.3022.3222.320.27%3,021
Oct 9, 202422.2422.2722.2122.2622.26-0.13%5,446
Oct 8, 202422.2522.3222.2422.2922.29-0.04%2,830
Oct 7, 202422.4522.4522.2922.3022.30-1.72%3,600
Oct 4, 202422.6122.6922.6122.6922.69-0.53%6,300
Oct 3, 202422.8722.8722.8022.8122.81-1.98%1,500
Oct 2, 202423.1723.3323.1723.2723.27-0.81%2,606
Oct 1, 202423.8323.8323.4323.4623.46-0.34%1,221
Sep 30, 202423.4423.5423.4023.5423.54-0.59%1,400
Sep 27, 202423.8723.8723.6823.6823.68-0.29%4,411
Sep 26, 202423.7523.7523.7523.7523.751.63%400
Sep 25, 202423.5123.5123.3623.3723.37-0.93%1,900
Sep 24, 202423.5523.5923.5223.5923.591.46%7,216
Sep 23, 202423.1223.2823.1223.2523.250.26%14,100
Sep 20, 202423.1323.1923.1323.1923.190.13%2,430
Sep 19, 202423.1723.2623.1623.1623.161.98%9,600
Sep 18, 202422.9223.2222.5722.7122.71-1.22%35,128
Sep 17, 202422.9822.9922.9822.9922.99-0.61%1,617
Sep 16, 202423.0323.1322.9723.1323.130.83%6,700
Sep 13, 202422.8022.9822.8022.9422.941.87%5,800
Sep 12, 202422.6222.6822.3522.5222.52-16,500
Sep 11, 202422.3822.5222.3422.5222.520.40%7,823
Sep 10, 202422.3122.4322.3122.4322.430.40%6,202
Sep 9, 202422.2422.3422.2422.3422.340.36%2,300
Sep 6, 202422.5222.5222.1322.2622.26-1.42%21,500
Sep 5, 202422.7022.7022.5122.5822.580.36%11,500
Sep 4, 202422.5022.5922.4622.5022.500.09%12,528
Sep 3, 202422.7222.7322.4522.4822.48-1.58%10,333
Aug 30, 202422.9722.9722.8422.8422.84-0.31%1,012
Aug 29, 202422.8323.0422.8322.9122.910.04%25,100
Aug 28, 202422.9622.9622.8622.9022.90-0.78%2,000
Aug 27, 202423.0123.0923.0023.0823.080.13%1,700
Aug 26, 202423.0623.0923.0523.0523.050.17%20,024
Aug 23, 202423.0423.0822.9723.0123.011.19%11,820
Aug 22, 202422.7822.7822.7422.7422.74-1.04%1,015
Aug 21, 202422.9622.9822.9422.9822.980.52%2,600
Aug 20, 202422.8322.8922.8322.8622.86-1,518
Aug 19, 202422.8522.8622.8522.8622.860.09%2,000
Aug 16, 202422.8422.9022.8122.8422.840.40%1,625
Aug 15, 202422.6722.7822.6722.7522.750.49%3,933
Aug 14, 202422.6422.6422.6122.6422.64-536
Aug 13, 202422.5322.6422.4722.6422.640.80%28,600
Aug 12, 202422.5022.5022.4622.4622.460.36%2,000
Aug 9, 202422.3322.4322.3322.3822.380.31%11,636
Aug 8, 202422.2722.3222.2722.3122.310.95%26,248
Aug 7, 202422.1022.1122.1022.1022.10-0.05%1,500
Aug 6, 202422.2122.2422.1122.1122.11-0.32%2,200
Aug 5, 202421.9422.2521.8622.1822.18-3.10%4,300
Aug 2, 202423.0423.0922.6622.8922.89-2.43%10,000
Aug 1, 202423.5523.5523.3323.4623.46-2.37%20,700
Jul 31, 202424.0324.0324.0324.0324.031.31%1,230
Jul 30, 202423.7823.7823.6523.7223.72-0.34%1,839
Jul 29, 202423.8023.8023.8023.8023.80-0.50%430
Jul 26, 202423.8523.9223.8523.9223.921.14%1,600
Jul 25, 202423.7023.9223.5823.6523.65-1.42%13,400
Jul 24, 202424.2424.2423.9923.9923.99-2.56%6,439
Jul 23, 202424.5124.6524.5124.6224.62-0.85%1,600
Jul 22, 202424.5324.8324.5224.8324.831.43%19,635
Jul 19, 202424.7424.8224.4824.4824.48-2.28%7,970
Jul 18, 202425.2525.2524.9125.0525.05-1.26%59,775
Jul 17, 202425.5925.5925.3625.3725.37-1.93%13,157
Jul 16, 202425.6825.8725.6825.8725.870.47%440
Jul 15, 202425.8425.9325.7325.7525.75-0.73%1,540
Jul 12, 202425.9325.9425.9325.9425.940.70%6,185
Jul 11, 202425.8425.8425.6825.7625.76-1.11%6,901
Jul 10, 202425.8926.0525.8626.0526.051.13%2,738
Jul 9, 202425.7825.7825.7225.7625.760.08%3,422
Jul 8, 202425.8925.8925.7025.7425.74-0.73%3,825
Jul 5, 202426.0426.0425.9225.9325.930.78%5,950
Jul 3, 202425.5425.7325.5425.7325.731.10%2,084
Jul 2, 202425.4225.4825.3825.4525.45-0.04%988
Jul 1, 202425.3425.4625.3425.4625.461.60%2,250
Jun 28, 202425.1325.1725.0325.0625.060.16%6,827
Jun 27, 202424.9525.0224.9525.0225.020.16%1,427
Jun 26, 202424.9124.9824.9024.9824.980.52%2,652
Jun 25, 202424.9224.9224.8324.8524.85-0.12%2,031
Jun 24, 202424.8625.0724.8624.8824.88-0.32%4,826
Jun 21, 202425.1325.1324.9624.9624.96-0.91%5,925
Jun 20, 202425.2225.2425.1525.1925.191.25%3,442
Jun 18, 202424.8524.9024.8424.8824.88-0.12%4,411
Jun 17, 202424.7424.9124.7424.9124.911.47%2,387
Jun 14, 202425.1525.1524.4524.5524.55-1.17%4,469
Jun 13, 202425.0625.0924.7124.8424.84-2.20%9,625
Jun 12, 202425.3125.4025.3125.4025.400.63%1,787
Jun 11, 202425.2325.2425.1725.2425.24-1.48%3,021