American Beacon AHL Mgd Futs Strat Y (AHLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.20
+0.02 (0.18%)
At close: Oct 14, 2026
AHLYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% |
| Oct 13, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.89% |
| Oct 12, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.53% |
| Oct 9, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% |
| Oct 7, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% |
| Oct 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% |
| Oct 5, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.08% |
| Oct 2, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% |
| Oct 1, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.27% |
| Sep 30, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% |
| Sep 29, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.36% |
| Sep 28, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Sep 25, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% |
| Sep 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% |
| Sep 23, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% |
| Sep 22, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.09% |
| Sep 21, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| Sep 18, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Sep 17, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.18% |
| Sep 16, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% |
| Sep 15, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.81% |
| Sep 14, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.27% |
| Sep 11, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.45% |
| Sep 10, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.38% |
| Sep 9, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.65% |
| Sep 8, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.37% |
| Sep 4, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% |
| Sep 3, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.83% |
| Sep 2, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% |
| Sep 1, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.84% |
| Aug 31, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% |
| Aug 28, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.94% |
| Aug 27, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% |
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.57% |
| Aug 25, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% |
| Aug 24, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% |
| Aug 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% |
| Aug 20, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| Aug 19, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.03% |
| Aug 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% |
| Aug 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.38% |
| Aug 14, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Aug 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.28% |
| Aug 12, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.47% |
| Aug 11, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Aug 10, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.05% |
| Aug 7, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Aug 6, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.96% |
| Aug 5, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.38% |