American Beacon AHL Trend ETF (AHLT)
NYSEARCA: AHLT · Real-Time Price · USD
28.58
-0.02 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AHLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.56 | 28.58 | 28.56 | 28.58 | - | -0.08% | 1,423 |
| Apr 27, 2026 | 28.54 | 28.60 | 28.49 | 28.60 | 28.60 | 0.43% | 15,939 |
| Apr 24, 2026 | 28.52 | 28.52 | 28.42 | 28.48 | 28.48 | 0.03% | 2,799 |
| Apr 23, 2026 | 28.44 | 28.49 | 28.39 | 28.47 | 28.47 | -0.06% | 5,990 |
| Apr 22, 2026 | 28.49 | 28.49 | 28.48 | 28.48 | 28.48 | 0.61% | 519 |
| Apr 21, 2026 | 28.28 | 28.45 | 28.26 | 28.31 | 28.31 | 0.12% | 3,507 |
| Apr 20, 2026 | 28.27 | 28.30 | 28.25 | 28.28 | 28.28 | 0.21% | 6,219 |
| Apr 17, 2026 | 28.40 | 28.40 | 28.17 | 28.22 | 28.22 | -0.86% | 14,394 |
| Apr 16, 2026 | 28.41 | 28.48 | 28.36 | 28.46 | 28.46 | 0.54% | 37,499 |
| Apr 15, 2026 | 28.28 | 28.34 | 28.28 | 28.31 | 28.31 | 0.20% | 2,588 |
| Apr 14, 2026 | 28.37 | 28.40 | 28.23 | 28.25 | 28.25 | -0.58% | 4,955 |
| Apr 13, 2026 | 28.50 | 28.54 | 28.42 | 28.42 | 28.42 | 0.38% | 3,949 |
| Apr 10, 2026 | 28.33 | 28.38 | 28.31 | 28.31 | 28.31 | 0.17% | 1,093 |
| Apr 9, 2026 | 28.38 | 28.38 | 28.11 | 28.26 | 28.26 | 0.53% | 2,224 |
| Apr 8, 2026 | 28.03 | 28.12 | 27.89 | 28.11 | 28.11 | -1.99% | 6,965 |
| Apr 7, 2026 | 28.79 | 28.87 | 28.68 | 28.68 | 28.68 | 0.03% | 3,378 |
| Apr 6, 2026 | 28.65 | 28.67 | 28.56 | 28.67 | 28.67 | 0.33% | 1,966 |
| Apr 2, 2026 | 28.57 | 28.58 | 28.48 | 28.58 | 28.58 | 1.01% | 3,827 |
| Apr 1, 2026 | 28.23 | 28.29 | 28.21 | 28.29 | 28.29 | 0.12% | 2,132 |
| Mar 31, 2026 | 28.30 | 28.30 | 28.20 | 28.26 | 28.26 | -0.09% | 6,328 |
| Mar 30, 2026 | 28.26 | 28.28 | 28.20 | 28.28 | 28.28 | 0.04% | 3,593 |
| Mar 27, 2026 | 28.20 | 28.28 | 28.19 | 28.27 | 28.27 | 0.78% | 2,418 |
| Mar 26, 2026 | 28.05 | 28.10 | 28.03 | 28.05 | 28.05 | 0.23% | 5,921 |
| Mar 25, 2026 | 27.95 | 27.99 | 27.94 | 27.99 | 27.99 | 0.20% | 3,184 |
| Mar 24, 2026 | 27.88 | 28.00 | 27.87 | 27.93 | 27.93 | 0.61% | 21,521 |
| Mar 23, 2026 | 27.96 | 27.97 | 27.74 | 27.76 | 27.76 | -1.21% | 4,970 |
| Mar 20, 2026 | 28.26 | 28.26 | 28.03 | 28.10 | 28.10 | -0.46% | 3,934 |
| Mar 19, 2026 | 28.19 | 28.29 | 28.14 | 28.23 | 28.23 | -1.67% | 11,338 |
| Mar 18, 2026 | 28.79 | 28.85 | 28.70 | 28.71 | 28.71 | -0.58% | 15,053 |
| Mar 17, 2026 | 28.92 | 28.92 | 28.80 | 28.88 | 28.88 | 0.52% | 49,096 |
| Mar 16, 2026 | 28.74 | 28.82 | 28.70 | 28.73 | 28.73 | 0.42% | 10,534 |
| Mar 13, 2026 | 28.83 | 28.83 | 28.60 | 28.61 | 28.61 | -0.97% | 3,587 |
| Mar 12, 2026 | 28.97 | 29.07 | 28.84 | 28.89 | 28.89 | -0.24% | 1,390 |
| Mar 11, 2026 | 28.80 | 28.96 | 28.80 | 28.96 | 28.96 | -0.03% | 9,634 |
| Mar 10, 2026 | 29.08 | 29.14 | 28.94 | 28.97 | 28.97 | 0.59% | 18,713 |
| Mar 9, 2026 | 28.77 | 28.94 | 28.68 | 28.80 | 28.80 | 0.45% | 17,822 |
| Mar 6, 2026 | 28.32 | 28.80 | 28.32 | 28.67 | 28.67 | 0.99% | 24,373 |
| Mar 5, 2026 | 28.57 | 28.59 | 28.27 | 28.39 | 28.39 | -1.30% | 6,893 |
| Mar 4, 2026 | 28.63 | 28.81 | 28.60 | 28.77 | 28.77 | 1.14% | 6,622 |
| Mar 3, 2026 | 28.35 | 28.56 | 28.10 | 28.44 | 28.44 | -2.74% | 2,681 |
| Mar 2, 2026 | 29.21 | 29.24 | 29.05 | 29.24 | 29.24 | -0.75% | 4,736 |
| Feb 27, 2026 | 29.29 | 29.46 | 29.29 | 29.46 | 29.46 | 0.86% | 5,336 |
| Feb 26, 2026 | 29.07 | 29.22 | 28.99 | 29.21 | 29.21 | 0.38% | 3,361 |
| Feb 25, 2026 | 29.13 | 29.37 | 29.10 | 29.10 | 29.10 | 0.73% | 19,859 |
| Feb 24, 2026 | 28.74 | 28.95 | 28.74 | 28.89 | 28.89 | 0.34% | 5,872 |
| Feb 23, 2026 | 29.01 | 29.01 | 28.67 | 28.79 | 28.79 | -0.16% | 4,254 |
| Feb 20, 2026 | 28.61 | 28.84 | 28.59 | 28.84 | 28.84 | 1.09% | 30,544 |
| Feb 19, 2026 | 28.30 | 28.54 | 28.30 | 28.53 | 28.53 | -0.11% | 9,631 |
| Feb 18, 2026 | 28.45 | 28.67 | 28.42 | 28.56 | 28.56 | 1.28% | 14,187 |
| Feb 17, 2026 | 28.12 | 28.29 | 27.88 | 28.20 | 28.20 | -0.53% | 5,286 |
| Feb 13, 2026 | 28.27 | 28.50 | 28.27 | 28.35 | 28.35 | 0.28% | 6,875 |
| Feb 12, 2026 | 28.95 | 28.98 | 28.27 | 28.27 | 28.27 | -2.42% | 4,452 |
| Feb 11, 2026 | 29.10 | 29.10 | 28.92 | 28.97 | 28.97 | 0.49% | 5,874 |
| Feb 10, 2026 | 28.87 | 28.90 | 28.83 | 28.83 | 28.83 | -0.96% | 3,684 |
| Feb 9, 2026 | 28.82 | 29.15 | 28.82 | 29.11 | 29.11 | 1.59% | 12,378 |
| Feb 6, 2026 | 28.27 | 28.65 | 28.27 | 28.65 | 28.65 | 3.04% | 56,105 |
| Feb 5, 2026 | 28.23 | 28.23 | 27.81 | 27.81 | 27.81 | -2.87% | 3,563 |
| Feb 4, 2026 | 28.80 | 28.80 | 28.41 | 28.63 | 28.63 | -0.32% | 4,800 |
| Feb 3, 2026 | 28.81 | 28.81 | 28.49 | 28.72 | 28.72 | 1.36% | 5,103 |
| Feb 2, 2026 | 28.08 | 28.37 | 28.08 | 28.34 | 28.34 | -0.08% | 26,996 |
| Jan 30, 2026 | 29.00 | 29.07 | 27.96 | 28.36 | 28.36 | -4.61% | 26,547 |
| Jan 29, 2026 | 29.20 | 29.73 | 28.92 | 29.73 | 29.73 | 0.51% | 18,870 |
| Jan 28, 2026 | 29.30 | 30.53 | 29.26 | 29.58 | 29.58 | 0.77% | 29,459 |
| Jan 27, 2026 | 29.01 | 29.35 | 29.01 | 29.35 | 29.35 | 1.47% | 4,207 |
| Jan 26, 2026 | 29.00 | 29.20 | 28.86 | 28.93 | 28.93 | 0.56% | 23,852 |
| Jan 23, 2026 | 28.79 | 28.84 | 28.72 | 28.77 | 28.77 | 0.52% | 94,823 |
| Jan 22, 2026 | 28.49 | 28.62 | 28.49 | 28.62 | 28.62 | 1.12% | 751 |
| Jan 21, 2026 | 28.24 | 28.30 | 27.95 | 28.30 | 28.30 | 1.87% | 7,850 |
| Jan 20, 2026 | 27.88 | 27.96 | 27.78 | 27.78 | 27.78 | -0.93% | 11,937 |
| Jan 16, 2026 | 28.08 | 28.08 | 27.91 | 28.04 | 28.04 | -0.57% | 4,094 |
| Jan 15, 2026 | 28.23 | 28.36 | 28.18 | 28.20 | 28.20 | -0.42% | 3,117 |
| Jan 14, 2026 | 28.10 | 28.32 | 27.99 | 28.32 | 28.32 | 1.09% | 4,557 |
| Jan 13, 2026 | 28.28 | 28.28 | 27.98 | 28.01 | 28.01 | -0.50% | 17,457 |
| Jan 12, 2026 | 27.92 | 28.21 | 27.92 | 28.15 | 28.15 | 1.77% | 3,985 |
| Jan 9, 2026 | 27.62 | 27.70 | 27.48 | 27.66 | 27.66 | 1.73% | 90,839 |
| Jan 8, 2026 | 27.02 | 27.22 | 26.92 | 27.19 | 27.19 | -0.39% | 10,750 |
| Jan 7, 2026 | 27.37 | 27.39 | 27.30 | 27.30 | 27.30 | -1.40% | 18,019 |
| Jan 6, 2026 | 27.45 | 27.69 | 27.45 | 27.69 | 27.69 | 1.68% | 2,010 |
| Jan 5, 2026 | 27.01 | 27.31 | 27.01 | 27.23 | 27.23 | 2.43% | 17,494 |
| Jan 2, 2026 | 26.67 | 26.70 | 26.42 | 26.58 | 26.58 | 0.93% | 4,096 |
| Dec 31, 2025 | 26.41 | 26.41 | 26.34 | 26.34 | 26.34 | -1.41% | 1,011 |
| Dec 30, 2025 | 26.75 | 26.89 | 26.72 | 26.72 | 26.72 | 1.22% | 1,196 |
| Dec 29, 2025 | 26.51 | 26.52 | 26.28 | 26.39 | 26.39 | -3.07% | 7,621 |
| Dec 26, 2025 | 27.11 | 27.23 | 27.11 | 27.23 | 27.23 | 2.20% | 1,265 |
| Dec 24, 2025 | 26.56 | 26.65 | 26.56 | 26.64 | 26.64 | 0.14% | 1,374 |
| Dec 23, 2025 | 26.44 | 26.62 | 26.42 | 26.61 | 26.61 | 0.68% | 5,989 |
| Dec 22, 2025 | 26.36 | 26.43 | 26.36 | 26.43 | 26.43 | -0.81% | 1,351 |
| Dec 19, 2025 | 26.58 | 26.69 | 26.56 | 26.64 | 26.19 | 1.85% | 30,518 |
| Dec 18, 2025 | 26.13 | 26.20 | 26.13 | 26.16 | 25.72 | 0.51% | 562 |
| Dec 17, 2025 | 26.23 | 26.23 | 26.02 | 26.02 | 25.59 | 0.15% | 726 |
| Dec 16, 2025 | 25.95 | 25.99 | 25.88 | 25.99 | 25.55 | -0.59% | 1,097 |
| Dec 15, 2025 | 26.09 | 26.18 | 26.09 | 26.14 | 25.70 | 0.60% | 2,260 |
| Dec 12, 2025 | 26.30 | 26.30 | 25.99 | 25.99 | 25.55 | -1.37% | 982 |
| Dec 11, 2025 | 26.13 | 26.38 | 26.05 | 26.35 | 25.90 | 1.05% | 2,404 |
| Dec 10, 2025 | 25.86 | 26.07 | 25.86 | 26.07 | 25.63 | 0.64% | 3,006 |
| Dec 9, 2025 | 25.87 | 25.91 | 25.87 | 25.90 | 25.47 | 0.77% | 2,088 |
| Dec 8, 2025 | 25.71 | 25.71 | 25.64 | 25.71 | 25.27 | -0.13% | 6,000 |
| Dec 5, 2025 | 25.76 | 25.79 | 25.74 | 25.74 | 25.31 | 0.03% | 87,995 |
| Dec 4, 2025 | 25.71 | 25.73 | 25.67 | 25.73 | 25.30 | -0.41% | 11,406 |
| Dec 3, 2025 | 25.80 | 25.84 | 25.78 | 25.84 | 25.40 | 0.07% | 4,637 |