American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
22.07
-0.11 (-0.49%)
At close: Jun 27, 2025, 4:00 PM
22.07
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
AHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.18 | 22.18 | 22.02 | 22.07 | 22.07 | -0.49% | 1,373 |
| Jun 26, 2025 | 21.87 | 22.18 | 21.60 | 22.18 | 22.18 | 1.65% | 4,631 |
| Jun 25, 2025 | 21.72 | 21.82 | 21.67 | 21.82 | 21.82 | 0.17% | 3,950 |
| Jun 24, 2025 | 21.75 | 21.81 | 21.75 | 21.78 | 21.78 | -0.14% | 7,385 |
| Jun 23, 2025 | 21.66 | 21.81 | 21.66 | 21.81 | 21.81 | 0.36% | 12,250 |
| Jun 20, 2025 | 21.81 | 21.81 | 21.74 | 21.74 | 21.74 | -0.45% | 2,338 |
| Jun 18, 2025 | 21.99 | 21.99 | 21.83 | 21.83 | 21.83 | -0.44% | 9,450 |
| Jun 17, 2025 | 22.18 | 22.18 | 21.93 | 21.93 | 21.93 | -0.96% | 804 |
| Jun 16, 2025 | 22.15 | 22.23 | 22.14 | 22.14 | 22.14 | 0.60% | 2,758 |
| Jun 13, 2025 | 21.97 | 22.13 | 21.97 | 22.01 | 22.01 | -0.50% | 1,978 |
| Jun 12, 2025 | 22.08 | 22.14 | 22.08 | 22.12 | 22.12 | 0.64% | 5,914 |
| Jun 11, 2025 | 22.06 | 22.11 | 21.97 | 21.98 | 21.98 | -0.39% | 3,008 |
| Jun 10, 2025 | 22.07 | 22.09 | 22.05 | 22.07 | 22.07 | -0.29% | 2,196 |
| Jun 9, 2025 | 22.04 | 22.19 | 22.04 | 22.13 | 22.13 | 0.48% | 6,991 |
| Jun 6, 2025 | 22.12 | 22.12 | 22.01 | 22.03 | 22.03 | 0.26% | 4,784 |
| Jun 5, 2025 | 22.10 | 22.10 | 21.97 | 21.97 | 21.97 | - | 2,494 |
| Jun 4, 2025 | 21.98 | 22.02 | 21.97 | 21.97 | 21.97 | 0.27% | 597 |
| Jun 3, 2025 | 21.82 | 21.95 | 21.82 | 21.91 | 21.91 | -0.41% | 14,292 |
| Jun 2, 2025 | 21.93 | 22.03 | 21.91 | 22.00 | 22.00 | 1.62% | 22,788 |
| May 30, 2025 | 21.66 | 21.66 | 21.57 | 21.65 | 21.65 | -0.33% | 3,180 |
| May 29, 2025 | 21.70 | 21.72 | 21.70 | 21.72 | 21.72 | 0.29% | 657 |
| May 28, 2025 | 21.70 | 21.70 | 21.63 | 21.66 | 21.66 | -0.64% | 918 |
| May 27, 2025 | 21.83 | 21.84 | 21.75 | 21.80 | 21.80 | 0.24% | 9,380 |
| May 23, 2025 | 21.60 | 21.75 | 21.60 | 21.75 | 21.75 | 0.22% | 9,968 |
| May 22, 2025 | 21.69 | 21.73 | 21.69 | 21.70 | 21.70 | -0.09% | 7,221 |
| May 21, 2025 | 21.73 | 21.78 | 21.72 | 21.72 | 21.72 | 0.37% | 1,144 |
| May 20, 2025 | 21.59 | 21.64 | 21.58 | 21.64 | 21.64 | 0.88% | 2,877 |
| May 19, 2025 | 21.47 | 21.50 | 21.44 | 21.45 | 21.45 | 0.89% | 47,202 |
| May 16, 2025 | 21.22 | 21.26 | 21.20 | 21.26 | 21.26 | -0.42% | 3,363 |
| May 15, 2025 | 21.25 | 21.37 | 21.25 | 21.35 | 21.35 | 0.78% | 8,841 |
| May 14, 2025 | 21.32 | 21.32 | 21.17 | 21.18 | 21.18 | -0.64% | 1,634 |
| May 13, 2025 | 21.20 | 21.36 | 21.20 | 21.32 | 21.32 | 0.47% | 7,776 |
| May 12, 2025 | 21.21 | 21.25 | 21.21 | 21.22 | 21.22 | -1.79% | 11,978 |
| May 9, 2025 | 21.63 | 21.64 | 21.60 | 21.61 | 21.61 | 0.42% | 3,016 |
| May 8, 2025 | 21.75 | 21.75 | 21.52 | 21.52 | 21.52 | -1.22% | 2,245 |
| May 7, 2025 | 21.79 | 21.87 | 21.78 | 21.78 | 21.78 | -0.82% | 17,129 |
| May 6, 2025 | 21.93 | 21.97 | 21.91 | 21.96 | 21.96 | 0.92% | 21,452 |
| May 5, 2025 | 21.72 | 21.76 | 21.68 | 21.76 | 21.76 | 1.45% | 10,787 |
| May 2, 2025 | 21.60 | 21.60 | 21.42 | 21.45 | 21.45 | -0.25% | 17,145 |
| May 1, 2025 | 21.51 | 21.51 | 21.49 | 21.50 | 21.50 | -0.91% | 7,096 |
| Apr 30, 2025 | 21.77 | 21.77 | 21.70 | 21.70 | 21.70 | -0.59% | 2,783 |
| Apr 29, 2025 | 21.79 | 21.88 | 21.79 | 21.83 | 21.83 | -0.23% | 6,053 |
| Apr 28, 2025 | 21.74 | 21.96 | 21.73 | 21.88 | 21.88 | 0.81% | 41,876 |
| Apr 25, 2025 | 21.69 | 21.71 | 21.69 | 21.70 | 21.70 | -0.71% | 1,531 |
| Apr 24, 2025 | 21.71 | 21.87 | 21.71 | 21.86 | 21.86 | 0.13% | 4,055 |
| Apr 23, 2025 | 21.79 | 21.85 | 21.66 | 21.83 | 21.83 | -0.72% | 12,543 |
| Apr 22, 2025 | 22.15 | 22.17 | 21.94 | 21.99 | 21.99 | -0.45% | 45,375 |
| Apr 21, 2025 | 22.17 | 22.22 | 22.07 | 22.09 | 22.09 | 1.56% | 26,769 |
| Apr 17, 2025 | 21.79 | 21.79 | 21.72 | 21.75 | 21.75 | -0.91% | 11,253 |
| Apr 16, 2025 | 21.86 | 22.16 | 21.83 | 21.95 | 21.95 | 1.22% | 54,927 |