Skip to main content
American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
23.43
+0.09 (0.37%)
At close: Feb 27, 2025, 3:15 PM
23.21
-0.22 (-0.93%)
After-hours: Feb 27, 2025, 4:10 PM EST

AHLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202523.5623.5723.3423.3423.340.12%5,141
Feb 25, 202523.6523.6522.8323.3223.32-1.92%7,593
Feb 24, 202523.6823.8123.6323.7723.770.30%2,004
Feb 21, 202523.8424.2622.8323.7023.70-2.25%16,755
Feb 20, 202524.5224.5224.2524.2524.25-1.75%1,252
Feb 19, 202524.7024.7524.6124.6824.68-0.25%4,890
Feb 18, 202524.6124.7524.5724.7424.742.70%1,933
Feb 14, 202524.2924.2924.0624.0924.09-1.76%2,152
Feb 13, 202524.7124.7124.0024.5224.52-0.93%1,748
Feb 12, 202524.7724.8024.6924.7524.751.33%1,814
Feb 11, 202524.3924.4724.3924.4324.43-0.30%940
Feb 10, 202524.1424.5024.1424.5024.502.66%9,643
Feb 7, 202524.0624.1023.8323.8723.870.07%3,804
Feb 6, 202523.8923.9023.8023.8523.850.71%1,441
Feb 5, 202523.6123.6823.3123.6823.68-1.17%2,426
Feb 4, 202524.1324.1823.9223.9623.96-1.57%6,097
Feb 3, 202524.3024.5024.1924.3524.35-0.18%8,169
Jan 31, 202524.5024.5024.3624.3924.39-6,372
Jan 30, 202524.2124.3924.1724.3924.390.79%6,875
Jan 29, 202524.2824.3124.1224.2024.200.30%3,363
Jan 28, 202524.0124.1923.9724.1324.132.08%22,323
Jan 27, 202523.6523.8023.6023.6423.64-2.22%9,585
Jan 24, 202524.4824.4824.1724.1724.17-1.02%14,813
Jan 23, 202524.4324.4724.3524.4224.420.05%1,456
Jan 22, 202524.2824.5824.2824.4124.411.20%6,242
Jan 21, 202524.1624.1724.1224.1224.12-1.76%10,677
Jan 17, 202524.4324.6024.4224.5524.551.20%44,931
Jan 16, 202524.5324.5724.2324.2624.26-1.22%12,020
Jan 15, 202524.1324.6024.0924.5624.56-0.19%36,387
Jan 14, 202524.6924.6924.5524.6124.61-0.38%49,667
Jan 13, 202524.5724.7324.5324.7024.700.25%88,444
Jan 10, 202524.5924.7024.5524.6424.641.89%7,319
Jan 8, 202524.2124.2624.1724.1824.180.76%4,884
Jan 7, 202524.0124.0124.0024.0024.001.10%1,064
Jan 6, 202523.7023.8723.7023.7423.74-0.21%9,898
Jan 3, 202523.6324.4123.6323.7923.790.13%12,284
Jan 2, 202523.7123.9123.5323.7623.760.87%4,283
Dec 31, 202423.3923.6723.3523.5523.550.95%7,236
Dec 30, 202422.4223.4122.4223.3323.33-1.68%3,476
Dec 27, 202423.7023.7323.5723.7323.73-0.49%13,387
Dec 26, 202423.8323.8523.7923.8523.850.37%1,553
Dec 24, 202423.8723.8723.6023.7623.761.11%26,134
Dec 23, 202423.5023.5623.4323.5023.500.13%105,824
Dec 20, 202423.0823.4722.6023.4723.470.90%13,544
Dec 19, 202423.4323.4521.9023.2623.260.09%84,504
Dec 18, 202423.3723.5123.2423.2423.24-0.33%22,472
Dec 17, 202423.2523.3223.2523.3223.32-0.01%2,833
Dec 16, 202423.2523.3523.2523.3223.320.30%6,652
Dec 13, 202423.2623.2623.1923.2523.250.04%2,662
Dec 12, 202423.1523.2423.1523.2423.24-0.58%7,948
Dec 11, 202423.2623.3823.2623.3823.381.73%23,020
Dec 10, 202423.1823.1822.9622.9822.980.76%33,418
Dec 9, 202422.8122.8222.7122.8122.810.21%1,882
Dec 6, 202422.7422.8922.7322.7622.761.15%6,229
Dec 5, 202422.6522.6722.4922.5022.50-1.11%1,710
Dec 4, 202422.8522.8522.7322.7522.750.82%1,613
Dec 3, 202422.5622.5722.5622.5722.570.33%196
Dec 2, 202422.5322.5322.4922.4922.490.91%1,782
Nov 29, 202422.3122.3522.2922.2922.29-0.06%1,581
Nov 27, 202422.3322.3322.2122.3022.30-1.83%3,864
Nov 26, 202422.7422.7522.5822.7222.720.57%2,555
Nov 25, 202422.6122.6122.5922.5922.59-1.96%377
Nov 22, 202422.8923.0422.8923.0423.041.14%10,173
Nov 21, 202422.6422.7822.6322.7822.780.53%26,746
Nov 20, 202422.5922.6622.5822.6622.660.76%6,001
Nov 19, 202422.3322.4922.3322.4922.49-0.33%3,593
Nov 18, 202422.7522.7722.5722.5722.570.08%3,919
Nov 15, 202422.7922.7922.5522.5522.55-1.08%1,326
Nov 14, 202422.7422.8222.7422.7922.790.07%939
Nov 13, 202422.7322.8022.7322.7822.780.09%669
Nov 12, 202422.7422.7622.7422.7622.76-0.10%446
Nov 11, 202422.8022.8022.7822.7822.780.04%321
Nov 8, 202422.7322.8122.7322.7722.77-0.62%1,282
Nov 7, 202422.9122.9222.8622.9122.910.31%11,770
Nov 6, 202422.5822.8422.5422.8422.841.47%1,968
Nov 5, 202422.5422.5422.5122.5122.510.58%1,068
Nov 4, 202422.4122.4222.3822.3822.38-0.97%1,418
Nov 1, 202422.5622.6322.5622.6022.601.07%5,831
Oct 31, 202422.3922.3922.3422.3622.36-2.34%4,132
Oct 30, 202422.9623.0122.9022.9022.90-0.86%8,512
Oct 29, 202422.9923.1522.9923.1023.101.03%7,630
Oct 28, 202422.8722.9522.8622.8622.860.74%6,186
Oct 25, 202422.7122.7922.6922.6922.690.12%18,822
Oct 24, 202422.5622.6722.5622.6722.670.55%1,553
Oct 23, 202422.6022.6022.4822.5422.54-1.46%13,625
Oct 22, 202422.7522.8922.7522.8722.870.49%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, 202422.6522.6922.6122.6122.610.48%8,766
Oct 16, 202422.5422.5422.4522.5022.500.25%10,349
Oct 15, 202422.5122.5122.4522.4522.45-0.62%1,429
Oct 14, 202422.4822.5922.4822.5922.590.30%2,061
Oct 11, 202422.3422.5222.3422.5222.520.90%530
Oct 10, 202422.3022.3222.3022.3222.320.28%3,021
Oct 9, 202422.2422.2722.2122.2622.26-0.17%5,446
Oct 8, 202422.2522.3222.2422.2922.29-0.04%2,830
Oct 7, 202422.4522.4522.2922.3022.30-1.69%3,588
Oct 4, 202422.6122.6922.6122.6922.69-0.53%6,266
Oct 3, 202422.8722.8722.8022.8122.81-2.01%1,461
Oct 2, 202423.1723.3323.1723.2723.27-0.79%2,606