American Beacon AHL Trend ETF (AHLT)
22.60
+0.24
(+1.07%)
USD |
NYSEARCA |
Nov 01, 16:00
AHLT Price: 22.60 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 22.56 | 22.63 | 22.56 | 22.60 | 5831.00 |
| Oct 31, 2024 | 22.38 | 22.39 | 22.34 | 22.36 | 4132.00 |
| Oct 30, 2024 | 22.96 | 23.00 | 22.90 | 22.90 | 8512.00 |
| Oct 29, 2024 | 22.99 | 23.15 | 22.99 | 23.10 | 7630.00 |
| Oct 28, 2024 | 22.87 | 22.95 | 22.86 | 22.86 | 6186.00 |
| Oct 25, 2024 | 22.71 | 22.79 | 22.69 | 22.69 | 18822.00 |
| Oct 24, 2024 | 22.56 | 22.66 | 22.56 | 22.66 | 1553.00 |
| Oct 23, 2024 | 22.57 | 22.60 | 22.48 | 22.54 | 13625.00 |
| Oct 22, 2024 | 22.75 | 22.89 | 22.75 | 22.87 | 14243.00 |
| Oct 21, 2024 | 22.75 | 22.78 | 22.75 | 22.76 | 7208.00 |
| Oct 18, 2024 | 22.81 | 22.89 | 22.81 | 22.86 | 18014.00 |
| Oct 17, 2024 | 22.64 | 22.69 | 22.61 | 22.61 | 8766.00 |
| Oct 16, 2024 | 22.54 | 22.54 | 22.45 | 22.50 | 10349.00 |
| Oct 15, 2024 | 22.51 | 22.51 | 22.45 | 22.45 | 1429.00 |
| Oct 14, 2024 | 22.48 | 22.58 | 22.48 | 22.58 | 2061.00 |
| Oct 11, 2024 | 22.34 | 22.52 | 22.34 | 22.52 | 530.00 |
| Oct 10, 2024 | 22.30 | 22.32 | 22.30 | 22.32 | 3021.00 |
| Oct 09, 2024 | 22.24 | 22.26 | 22.21 | 22.26 | 5446.00 |
| Oct 08, 2024 | 22.25 | 22.32 | 22.24 | 22.29 | 2830.00 |
| Oct 07, 2024 | 22.45 | 22.45 | 22.29 | 22.30 | 3588.00 |
| Oct 04, 2024 | 22.61 | 22.69 | 22.61 | 22.69 | 6266.00 |
| Oct 03, 2024 | 22.87 | 22.87 | 22.80 | 22.81 | 1461.00 |
| Oct 02, 2024 | 23.17 | 23.33 | 23.17 | 23.27 | 2606.00 |
| Oct 01, 2024 | 23.83 | 23.83 | 23.43 | 23.46 | 1221.00 |
| Sep 30, 2024 | 23.44 | 23.54 | 23.40 | 23.54 | 1385.00 |
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
21.69
Minimum
Jan 17 2024
27.50
Maximum
Oct 03 2023
24.15
Average
23.97
Median
Dec 13 2023