American Beacon AHL Trend ETF (AHLT)
30.32
-0.11
(-0.36%)
USD |
NYSEARCA |
Sep 14, 16:00
30.30
-0.02
(-0.08%)
After-Hours: 20:00
AHLT Price : 30.32 for Sept. 14, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 29.36 | 29.38 | 29.30 | 29.38 | 612.00 |
| Aug 27, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 184.00 |
| Aug 26, 2026 | 29.10 | 29.10 | 29.01 | 29.01 | 958.00 |
| Aug 25, 2026 | 28.92 | 28.92 | 28.77 | 28.77 | 2383.00 |
| 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 |
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