Skip to main content
American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
25.74
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
25.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AHLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.7125.7325.6725.7325.73-0.41%11,406
Dec 3, 202525.8025.8425.7825.8425.840.07%4,637
Dec 2, 202525.8125.8225.7725.8225.820.32%2,471
Dec 1, 202525.7125.8525.6525.7425.74-0.37%2,076
Nov 28, 202525.7225.8425.7225.8425.840.88%313
Nov 26, 202525.5325.6525.4325.6125.611.03%1,598
Nov 25, 202525.1525.3525.1525.3525.350.75%308
Nov 24, 202525.0025.1625.0025.1625.161.44%8,596
Nov 21, 202524.6824.9224.6624.8024.800.58%2,774
Nov 20, 202525.1525.1524.6624.6624.66-0.90%14,446
Nov 19, 202524.8824.9124.8624.8924.890.92%4,401
Nov 18, 202524.6324.7624.6124.6624.66-0.41%1,870
Nov 17, 202524.8925.0124.7224.7624.76-1.05%5,955
Nov 14, 202525.2025.2025.0225.0225.02-1.39%650
Nov 13, 202525.6625.6725.3625.3725.37-2.25%925
Nov 12, 202525.9726.0225.9625.9625.961.20%441
Nov 11, 202525.5425.6525.4225.6525.650.87%1,508
Nov 10, 202525.2825.4525.2825.4325.432.57%1,500
Nov 7, 202524.5824.8024.5724.7924.790.07%2,800
Nov 6, 202525.0325.0324.7524.7724.77-0.82%4,433
Nov 5, 202524.9225.0324.9224.9824.980.80%3,041
Nov 4, 202524.9024.9724.7824.7824.78-1.57%2,282
Nov 3, 202525.1525.1725.1325.1725.17-0.04%13,010
Oct 31, 202525.2625.2625.1925.1925.19-0.20%1,240
Oct 30, 202525.2825.2825.2425.2425.240.46%447
Oct 29, 202525.4325.4325.1025.1225.12-0.79%37,450
Oct 28, 202525.2525.3925.2525.3225.32-0.29%4,845
Oct 27, 202525.3325.4325.2825.4025.400.17%17,609
Oct 24, 202525.4025.4325.3125.3525.350.33%15,171
Oct 23, 202525.3825.3825.2725.2725.270.57%337
Oct 22, 202525.1225.1624.9825.1325.13-0.48%5,946
Oct 21, 202525.5025.5025.2425.2525.25-2.38%2,944
Oct 20, 202525.6825.8625.6725.8625.862.50%5,532
Oct 17, 202525.0925.2325.0925.2325.23-1.59%72,343
Oct 16, 202525.6825.6825.4225.6425.640.49%1,461
Oct 15, 202525.4725.5125.1525.5125.511.33%3,963
Oct 14, 202524.7125.3124.7125.1825.18-0.35%3,950
Oct 13, 202524.7125.2824.7025.2725.274.31%4,048
Oct 10, 202525.0325.0324.2224.2324.23-3.55%3,210
Oct 9, 202525.3425.3424.9925.1225.12-1.44%10,148
Oct 8, 202525.4625.5125.4625.4825.481.64%4,742
Oct 7, 202525.1525.1824.9825.0725.07-0.56%10,505
Oct 6, 202525.1925.2525.1825.2125.211.68%1,727
Oct 3, 202524.8124.9024.8024.8024.801.39%41,524
Oct 2, 202524.7624.7624.3724.4624.46-0.36%2,328
Oct 1, 202524.4924.5524.4424.5524.540.84%5,111
Sep 30, 202524.3824.3824.2024.3424.340.40%2,959
Sep 29, 202524.2724.2724.2224.2424.240.79%622
Sep 26, 202523.9624.0523.9624.0524.051.45%1,450
Sep 25, 202523.5723.7123.5723.7123.71-0.38%1,541