American Beacon AHL Trend ETF (AHLT)
31.66
+0.36
(+1.15%)
USD |
NYSEARCA |
Oct 05, 16:00
31.66
0.00 (0.00%)
After-Hours: 20:00
AHLT Price : 31.66 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 31.39 | 31.67 | 31.39 | 31.66 | 11184.00 |
| Oct 02, 2026 | 30.90 | 31.30 | 30.89 | 31.30 | 134167.0 |
| Oct 01, 2026 | 31.27 | 31.30 | 30.88 | 31.07 | 4665.00 |
| Sep 30, 2026 | 31.07 | 31.29 | 31.02 | 31.08 | 13130.00 |
| Sep 29, 2026 | 31.16 | 31.21 | 31.06 | 31.10 | 26550.00 |
| Sep 28, 2026 | 31.28 | 31.38 | 31.22 | 31.26 | 47597.00 |
| Sep 25, 2026 | 31.32 | 31.32 | 31.16 | 31.17 | 17338.00 |
| Sep 24, 2026 | 31.02 | 31.28 | 30.86 | 31.26 | 28553.00 |
| Sep 23, 2026 | 30.57 | 30.98 | 30.57 | 30.95 | 18858.00 |
| Sep 22, 2026 | 30.37 | 30.53 | 30.37 | 30.44 | 377530.0 |
| Sep 21, 2026 | 30.38 | 30.78 | 30.34 | 30.78 | 36158.00 |
| Sep 18, 2026 | 30.40 | 30.44 | 30.34 | 30.43 | 14535.00 |
| Sep 17, 2026 | 30.31 | 30.36 | 30.20 | 30.35 | 22383.00 |
| Sep 16, 2026 | 30.30 | 30.31 | 30.10 | 30.25 | 15029.00 |
| Sep 15, 2026 | 30.31 | 30.41 | 30.31 | 30.41 | 3167.00 |
| Sep 14, 2026 | 30.48 | 30.48 | 30.28 | 30.32 | 10169.00 |
| Sep 11, 2026 | 30.26 | 30.43 | 30.22 | 30.43 | 6145.00 |
| Sep 10, 2026 | 30.08 | 30.22 | 30.08 | 30.22 | 20324.00 |
| Sep 09, 2026 | 29.74 | 29.87 | 29.74 | 29.87 | 2358.00 |
| Sep 08, 2026 | 29.70 | 29.78 | 29.65 | 29.65 | 10630.00 |
| Sep 04, 2026 | 29.52 | 29.61 | 29.52 | 29.61 | 802.00 |
| Sep 03, 2026 | 29.44 | 29.64 | 29.44 | 29.64 | 8563.00 |
| Sep 02, 2026 | 29.39 | 29.57 | 29.39 | 29.52 | 4096.00 |
| Sep 01, 2026 | 29.31 | 29.45 | 29.28 | 29.41 | 261926.0 |
| Aug 31, 2026 | 29.49 | 29.50 | 29.27 | 29.30 | 8156.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median