American Beacon AHL Mgd Futs Strat R5 (AHLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.53
-0.02 (-0.21%)
Sep 19, 2025, 4:00 PM EDT
AHLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Sep 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.32% |
| Sep 17, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.04% |
| Sep 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% |
| Sep 15, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.84% |
| Sep 12, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.32% |
| Sep 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.85% |
| Sep 10, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% |
| Sep 9, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% |
| Sep 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.65% |
| Sep 5, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.54% |
| Sep 4, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.11% |
| Sep 3, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.33% |
| Sep 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Aug 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% |
| Aug 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Aug 27, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.11% |
| Aug 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.33% |
| Aug 25, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.54% |
| Aug 22, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.64% |
| Aug 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Aug 20, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.11% |
| Aug 19, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.33% |
| Aug 18, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% |
| Aug 15, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Aug 14, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.33% |
| Aug 13, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.55% |
| Aug 12, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.88% |
| Aug 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.33% |
| Aug 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.22% |
| Aug 7, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.11% |
| Aug 6, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.67% |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% |
| Aug 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% |
| Aug 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.89% |
| Jul 31, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.64% |
| Jul 30, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.76% |
| Jul 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.33% |
| Jul 28, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.97% |
| Jul 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.64% |
| Jul 24, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% |
| Jul 23, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.30% |
| Jul 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.11% |
| Jul 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.10% |
| Jul 18, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.22% |
| Jul 17, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.55% |
| Jul 16, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% |
| Jul 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% |
| Jul 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% |
| Jul 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |