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
Sep 24, 202523.9223.9223.7923.8023.80-0.54%2,951
Sep 23, 202524.0724.1223.8323.9323.930.27%67,196
Sep 22, 202523.5423.8723.5423.8723.871.46%2,425
Sep 19, 202523.4423.5823.4423.5223.520.33%399
Sep 18, 202523.4723.6723.4423.4423.440.58%10,873
Sep 17, 202523.5023.6223.1523.3123.31-1.40%3,615
Sep 16, 202523.7323.7423.5823.6423.64-100,705
Sep 15, 202523.6423.6523.6223.6423.641.07%746
Sep 12, 202523.4623.4623.3723.3923.390.17%16,832
Sep 11, 202523.1623.3823.1623.3523.351.08%3,556
Sep 10, 202523.1323.1323.1023.1023.100.55%496
Sep 9, 202522.9722.9722.9722.9722.97-0.21%614
Sep 8, 202523.1123.1122.7823.0223.021.06%2,429
Sep 5, 202522.7522.7922.7522.7822.78-0.33%2,206
Sep 4, 202522.8022.8622.8022.8622.860.48%1,439
Sep 3, 202522.7622.7622.7522.7522.750.04%266
Sep 2, 202522.6022.7422.5922.7422.740.67%7,916
Aug 29, 202522.4922.5922.4622.5922.59-0.04%5,066
Aug 28, 202522.4722.6022.4722.6022.600.70%517
Aug 27, 202522.2822.5022.2822.4422.440.15%1,410
Aug 26, 202522.4022.4022.4022.4022.40-0.07%214
Aug 25, 202522.5322.5622.4222.4222.42-0.56%2,121
Aug 22, 202522.1922.5622.1922.5522.551.89%1,669
Aug 21, 202522.1022.2022.0722.1322.13-0.16%4,022
Aug 20, 202522.1522.1622.0222.1622.160.46%16,198
Aug 19, 202522.3022.4922.0022.0622.06-1.10%15,899
Aug 18, 202522.3022.3122.2822.3122.300.05%861
Aug 15, 202522.3222.3222.2622.2922.29-0.23%1,622
Aug 14, 202522.2922.3522.2422.3522.35-0.12%2,110
Aug 13, 202522.3622.3722.3222.3722.370.77%733
Aug 12, 202522.0722.2022.0022.2022.201.01%8,196
Aug 11, 202522.0322.0721.9821.9821.98-0.71%3,374
Aug 8, 202522.1422.2122.1422.1422.140.69%3,730
Aug 7, 202522.1722.1721.9821.9921.980.62%2,044
Aug 6, 202521.8721.8921.8521.8521.850.51%7,990
Aug 5, 202521.6921.7621.6921.7421.74-0.18%2,212
Aug 4, 202521.7121.7821.6921.7821.781.27%640
Aug 1, 202521.5521.5521.4021.5021.50-1.22%5,464
Jul 31, 202522.0222.0221.7521.7721.77-1.12%3,013
Jul 30, 202522.6222.6922.0222.0222.02-2.62%10,632
Jul 29, 202522.7022.8022.4222.6122.610.94%1,750
Jul 28, 202522.8822.8822.4022.4022.40-2.86%46,519
Jul 25, 202523.1223.1223.0623.0623.06-1.23%4,881
Jul 24, 202523.3323.4123.2923.3523.35-0.39%5,086
Jul 23, 202523.2923.4423.2823.4423.441.64%7,328
Jul 22, 202522.9023.0622.9023.0623.060.92%1,096
Jul 21, 202522.8022.9522.8022.8522.850.83%5,208
Jul 18, 202522.8422.8422.6422.6622.66-0.04%23,734
Jul 17, 202522.4122.6722.4122.6722.670.62%14,348
Jul 16, 202522.3722.5422.3022.5322.530.37%3,346