American Beacon AHL Trend ETF (AHLT)
30.06
+0.34
(+1.14%)
USD |
NYSEARCA |
Oct 23, 16:00
AHLT Price : 30.06 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 29.90 | 30.06 | 29.90 | 30.06 | 9483.00 |
| Oct 22, 2026 | 30.21 | 30.21 | 29.65 | 29.72 | 1648.00 |
| Oct 21, 2026 | 30.45 | 30.57 | 30.32 | 30.57 | 25913.00 |
| Oct 20, 2026 | 30.48 | 30.66 | 30.32 | 30.56 | 28702.00 |
| Oct 19, 2026 | 30.52 | 30.93 | 30.52 | 30.78 | 3847.00 |
| Oct 16, 2026 | 30.57 | 30.63 | 30.08 | 30.45 | 14438.00 |
| Oct 15, 2026 | 30.38 | 30.76 | 30.07 | 30.72 | 47747.00 |
| Oct 14, 2026 | 31.82 | 31.86 | 31.24 | 31.27 | 25629.00 |
| Oct 13, 2026 | 31.36 | 31.50 | 31.34 | 31.50 | 2883.00 |
| Oct 12, 2026 | 31.71 | 31.84 | 31.71 | 31.77 | 8094.00 |
| Oct 09, 2026 | 31.43 | 31.61 | 31.43 | 31.50 | 18883.00 |
| Oct 08, 2026 | 31.49 | 31.64 | 31.07 | 31.17 | 13455.00 |
| Oct 07, 2026 | 31.59 | 32.38 | 31.47 | 31.48 | 18614.00 |
| Oct 06, 2026 | 31.44 | 31.49 | 31.33 | 31.47 | 6626.00 |
| 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 |
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