American Beacon AHL Mgd Futs Strat C (AHLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.45
+0.02 (0.19%)
At close: Oct 14, 2026
AHLCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Oct 13, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.86% |
| Oct 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.57% |
| Oct 9, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| Oct 8, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.38% |
| Oct 7, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% |
| Oct 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% |
| Oct 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% |
| Oct 1, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.29% |
| Sep 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Sep 29, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% |
| Sep 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% |
| Sep 24, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Sep 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Sep 22, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% |
| Sep 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Sep 18, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Sep 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% |
| Sep 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Sep 15, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.77% |
| Sep 14, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% |
| Sep 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.48% |
| Sep 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.38% |
| Sep 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.59% |
| Sep 8, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Sep 4, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% |
| Sep 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.89% |
| Sep 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Sep 1, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.90% |
| Aug 31, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% |
| Aug 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.91% |
| Aug 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% |
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% |
| Aug 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.30% |
| Aug 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.50% |
| Aug 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.71% |
| Aug 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% |
| Aug 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.01% |
| Aug 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% |
| Aug 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.40% |
| Aug 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| Aug 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% |
| Aug 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.51% |
| Aug 11, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Aug 10, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.02% |
| Aug 7, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.10% |
| Aug 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% |
| Aug 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.31% |