Skip to main content
American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
28.67
+0.28 (0.99%)
Mar 6, 2026, 4:00 PM EST - Market closed

AHLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.3228.8028.3228.6728.670.99%24,373
Mar 5, 202628.5728.5928.2728.3928.39-1.30%6,893
Mar 4, 202628.6328.8128.6028.7728.771.14%6,622
Mar 3, 202628.3528.5628.1028.4428.44-2.74%2,681
Mar 2, 202629.2129.2429.0529.2429.24-0.75%4,736
Feb 27, 202629.2929.4629.2929.4629.460.86%5,336
Feb 26, 202629.0729.2228.9929.2129.210.38%3,361
Feb 25, 202629.1329.3729.1029.1029.100.73%19,859
Feb 24, 202628.7428.9528.7428.8928.890.34%5,872
Feb 23, 202629.0129.0128.6728.7928.79-0.16%4,254
Feb 20, 202628.6128.8428.5928.8428.841.09%30,544
Feb 19, 202628.3028.5428.3028.5328.53-0.11%9,631
Feb 18, 202628.4528.6728.4228.5628.561.28%14,187
Feb 17, 202628.1228.2927.8828.2028.20-0.53%5,286
Feb 13, 202628.2728.5028.2728.3528.350.28%6,875
Feb 12, 202628.9528.9828.2728.2728.27-2.42%4,452
Feb 11, 202629.1029.1028.9228.9728.970.49%5,874
Feb 10, 202628.8728.9028.8328.8328.83-0.96%3,684
Feb 9, 202628.8229.1528.8229.1129.111.59%12,378
Feb 6, 202628.2728.6528.2728.6528.653.04%56,105
Feb 5, 202628.2328.2327.8127.8127.81-2.87%3,563
Feb 4, 202628.8028.8028.4128.6328.63-0.32%4,800
Feb 3, 202628.8128.8128.4928.7228.721.36%5,103
Feb 2, 202628.0828.3728.0828.3428.34-0.08%26,996
Jan 30, 202629.0029.0727.9628.3628.36-4.61%26,547
Jan 29, 202629.2029.7328.9229.7329.730.51%18,870
Jan 28, 202629.3030.5329.2629.5829.580.77%29,459
Jan 27, 202629.0129.3529.0129.3529.351.47%4,207
Jan 26, 202629.0029.2028.8628.9328.930.56%23,852
Jan 23, 202628.7928.8428.7228.7728.770.52%94,823
Jan 22, 202628.4928.6228.4928.6228.621.12%751
Jan 21, 202628.2428.3027.9528.3028.301.87%7,850
Jan 20, 202627.8827.9627.7827.7827.78-0.93%11,937
Jan 16, 202628.0828.0827.9128.0428.04-0.57%4,094
Jan 15, 202628.2328.3628.1828.2028.20-0.42%3,117
Jan 14, 202628.1028.3227.9928.3228.321.09%4,557
Jan 13, 202628.2828.2827.9828.0128.01-0.50%17,457
Jan 12, 202627.9228.2127.9228.1528.151.77%3,985
Jan 9, 202627.6227.7027.4827.6627.661.73%90,839
Jan 8, 202627.0227.2226.9227.1927.19-0.39%10,750
Jan 7, 202627.3727.3927.3027.3027.30-1.40%18,019
Jan 6, 202627.4527.6927.4527.6927.691.68%2,010
Jan 5, 202627.0127.3127.0127.2327.232.43%17,494
Jan 2, 202626.6726.7026.4226.5826.580.93%4,096
Dec 31, 202526.4126.4126.3426.3426.34-1.41%1,011
Dec 30, 202526.7526.8926.7226.7226.721.22%1,196
Dec 29, 202526.5126.5226.2826.3926.39-3.07%7,621
Dec 26, 202527.1127.2327.1127.2327.232.20%1,265
Dec 24, 202526.5626.6526.5626.6426.640.14%1,374
Dec 23, 202526.4426.6226.4226.6126.610.68%5,989
Dec 22, 202526.3626.4326.3626.4326.43-0.81%1,351
Dec 19, 202526.5826.6926.5626.6426.191.85%30,518
Dec 18, 202526.1326.2026.1326.1625.720.51%562
Dec 17, 202526.2326.2326.0226.0225.590.15%726
Dec 16, 202525.9525.9925.8825.9925.55-0.59%1,097
Dec 15, 202526.0926.1826.0926.1425.700.60%2,260
Dec 12, 202526.3026.3025.9925.9925.55-1.37%982
Dec 11, 202526.1326.3826.0526.3525.901.05%2,404
Dec 10, 202525.8626.0725.8626.0725.630.64%3,006
Dec 9, 202525.8725.9125.8725.9025.470.77%2,088
Dec 8, 202525.7125.7125.6425.7125.27-0.13%6,000
Dec 5, 202525.7625.7925.7425.7425.310.03%87,995
Dec 4, 202525.7125.7325.6725.7325.30-0.41%11,406
Dec 3, 202525.8025.8425.7825.8425.400.07%4,637
Dec 2, 202525.8125.8225.7725.8225.390.32%2,471
Dec 1, 202525.7125.8525.6525.7425.31-0.37%2,076
Nov 28, 202525.7225.8425.7225.8425.400.88%313
Nov 26, 202525.5325.6525.4325.6125.181.03%1,598
Nov 25, 202525.1525.3525.1525.3524.920.75%308
Nov 24, 202525.0025.1625.0025.1624.741.44%8,596
Nov 21, 202524.6824.9224.6624.8024.390.58%2,774
Nov 20, 202525.1525.1524.6624.6624.25-0.90%14,446
Nov 19, 202524.8824.9124.8624.8924.470.92%4,401
Nov 18, 202524.6324.7624.6124.6624.24-0.41%1,870
Nov 17, 202524.8925.0124.7224.7624.34-1.05%5,955
Nov 14, 202525.2025.2025.0225.0224.60-1.39%650
Nov 13, 202525.6625.6725.3625.3724.95-2.25%925
Nov 12, 202525.9726.0225.9625.9625.521.20%441
Nov 11, 202525.5425.6525.4225.6525.220.87%1,508
Nov 10, 202525.2825.4525.2825.4325.002.57%1,500
Nov 7, 202524.5824.8024.5724.7924.370.07%2,800
Nov 6, 202525.0325.0324.7524.7724.36-0.82%4,433
Nov 5, 202524.9225.0324.9224.9824.560.80%3,041
Nov 4, 202524.9024.9724.7824.7824.36-1.57%2,282
Nov 3, 202525.1525.1725.1325.1724.75-0.04%13,010
Oct 31, 202525.2625.2625.1925.1924.76-0.20%1,240
Oct 30, 202525.2825.2825.2425.2424.810.46%447
Oct 29, 202525.4325.4325.1025.1224.70-0.79%37,450
Oct 28, 202525.2525.3925.2525.3224.90-0.29%4,845
Oct 27, 202525.3325.4325.2825.4024.970.17%17,609
Oct 24, 202525.4025.4325.3125.3524.930.33%15,171
Oct 23, 202525.3825.3825.2725.2724.840.57%337
Oct 22, 202525.1225.1624.9825.1324.71-0.48%5,946
Oct 21, 202525.5025.5025.2425.2524.83-2.38%2,944
Oct 20, 202525.6825.8625.6725.8625.432.50%5,532
Oct 17, 202525.0925.2325.0925.2324.81-1.59%72,343
Oct 16, 202525.6825.6825.4225.6425.210.49%1,461
Oct 15, 202525.4725.5125.1525.5125.091.33%3,963
Oct 14, 202524.7125.3124.7125.1824.76-0.35%3,950
Oct 13, 202524.7125.2824.7025.2724.854.31%4,048