American Beacon AHL Trend ETF (AHLT)
29.18
-0.21
(-0.72%)
USD |
NYSEARCA |
Aug 24, 16:00
AHLT Price : 29.18 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 29.20 | 29.20 | 29.18 | 29.18 | 3747.00 |
| Aug 21, 2026 | 29.26 | 29.39 | 29.26 | 29.39 | 5195.00 |
| Aug 20, 2026 | 29.01 | 30.24 | 28.90 | 29.76 | 5506.00 |
| Aug 19, 2026 | 29.10 | 29.13 | 29.02 | 29.03 | 7676.00 |
| Aug 18, 2026 | 29.56 | 30.28 | 29.31 | 29.34 | 2353.00 |
| Aug 17, 2026 | 29.57 | 29.66 | 29.53 | 29.66 | 5379.00 |
| Aug 14, 2026 | 29.40 | 29.54 | 29.40 | 29.54 | 1551.00 |
| Aug 13, 2026 | 29.18 | 29.29 | 29.18 | 29.29 | 1743.00 |
| Aug 12, 2026 | 29.30 | 29.49 | 29.30 | 29.48 | 12946.00 |
| Aug 11, 2026 | 29.34 | 29.36 | 29.33 | 29.36 | 709.00 |
| Aug 10, 2026 | 29.35 | 29.64 | 29.35 | 29.40 | 9217.00 |
| Aug 07, 2026 | 29.01 | 29.03 | 28.98 | 28.99 | 5411.00 |
| Aug 06, 2026 | 28.99 | 29.27 | 28.11 | 28.92 | 13040.00 |
| Aug 05, 2026 | 29.10 | 29.10 | 28.40 | 28.40 | 36036.00 |
| Aug 04, 2026 | 28.85 | 28.97 | 28.85 | 28.96 | 2137.00 |
| Aug 03, 2026 | 28.73 | 28.88 | 28.73 | 28.88 | 2393.00 |
| Jul 31, 2026 | 28.97 | 29.03 | 28.97 | 29.03 | 939.00 |
| Jul 30, 2026 | 28.51 | 28.65 | 28.51 | 28.65 | 566412.0 |
| Jul 29, 2026 | 28.93 | 28.99 | 28.79 | 28.79 | 3974.00 |
| Jul 28, 2026 | 28.88 | 28.88 | 28.72 | 28.81 | 2856.00 |
| Jul 27, 2026 | 29.05 | 29.06 | 29.03 | 29.06 | 953.00 |
| Jul 24, 2026 | 29.48 | 29.48 | 29.17 | 29.21 | 13307.00 |
| Jul 23, 2026 | 29.39 | 29.39 | 29.38 | 29.38 | 1775.00 |
| Jul 22, 2026 | 29.34 | 29.35 | 29.32 | 29.34 | 3789.00 |
| Jul 21, 2026 | 29.02 | 29.18 | 29.02 | 29.18 | 1409.00 |
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