American Beacon AHL Mgd Futs Strat C (AHLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.89
+0.03 (0.34%)
Sep 18, 2025, 9:30 AM EDT
AHLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% |
| Sep 18, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% |
| Sep 17, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.01% |
| Sep 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Sep 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.90% |
| Sep 12, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.34% |
| Sep 11, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.91% |
| Sep 10, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.81% |
| Sep 9, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.11% |
| Sep 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% |
| Sep 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% |
| Sep 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% |
| Sep 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.35% |
| Sep 2, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Aug 29, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% |
| Aug 28, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.12% |
| Aug 27, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Aug 26, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.23% |
| Aug 25, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.58% |
| Aug 22, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.53% |
| Aug 21, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% |
| Aug 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% |
| Aug 19, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.35% |
| Aug 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.12% |
| Aug 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Aug 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.35% |
| Aug 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.59% |
| Aug 12, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.83% |
| Aug 11, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.35% |
| Aug 8, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% |
| Aug 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
| Aug 6, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.72% |
| Aug 5, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.48% |
| Aug 4, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.60% |
| Aug 1, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.96% |
| Jul 31, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.53% |
| Jul 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.82% |
| Jul 29, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.23% |
| Jul 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.93% |
| Jul 25, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% |
| Jul 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.57% |
| Jul 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.39% |
| Jul 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.12% |
| Jul 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.06% |
| Jul 18, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.24% |
| Jul 17, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.47% |
| Jul 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
| Jul 15, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% |
| Jul 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.59% |
| Jul 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |