Skip to main content

American Beacon Select Funds American Beacon AHL Trend ETF (NY:AHLT)

22.59 -0.01 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 22.49 22.59 22.46 22.59 5,066 -0.01(-0.04%)
Aug 28, 2025 22.47 22.59 22.47 22.59 517 +0.16(+0.71%)
Aug 27, 2025 22.28 22.50 22.28 22.44 1,410 +0.03(+0.15%)
Aug 26, 2025 22.40 22.40 22.40 22.40 214 -0.02(-0.07%)
Aug 25, 2025 22.53 22.56 22.42 22.42 2,121 -0.13(-0.56%)
Aug 22, 2025 22.19 22.56 22.19 22.55 1,669 +0.42(+1.89%)
Aug 21, 2025 22.10 22.20 22.06 22.13 4,022 -0.03(-0.16%)
Aug 20, 2025 22.15 22.16 22.02 22.16 16,198 +0.10(+0.46%)
Aug 19, 2025 22.30 22.49 22.00 22.06 15,899 -0.24(-1.10%)
Aug 18, 2025 22.30 22.30 22.28 22.30 861 +0.01(+0.05%)
Aug 15, 2025 22.32 22.32 22.26 22.29 1,622 -0.05(-0.23%)
Aug 14, 2025 22.29 22.35 22.24 22.35 2,110 -0.03(-0.12%)
Aug 13, 2025 22.36 22.37 22.32 22.37 733 +0.17(+0.77%)
Aug 12, 2025 22.07 22.20 22.00 22.20 8,196 +0.22(+1.01%)
Aug 11, 2025 22.03 22.07 21.98 21.98 3,374 -0.16(-0.71%)
Aug 08, 2025 22.14 22.21 22.14 22.14 3,730 +0.15(+0.69%)
Aug 07, 2025 22.17 22.17 21.98 21.98 2,044 +0.14(+0.62%)
Aug 06, 2025 21.87 21.89 21.85 21.85 7,990 +0.11(+0.51%)
Aug 05, 2025 21.68 21.76 21.68 21.74 2,212 -0.04(-0.19%)
Aug 04, 2025 21.71 21.78 21.69 21.78 640 +0.27(+1.27%)
Aug 01, 2025 21.55 21.55 21.40 21.50 5,464 -0.27(-1.22%)
Jul 31, 2025 22.02 22.02 21.75 21.77 3,013 -0.25(-1.12%)
Jul 30, 2025 22.61 22.69 22.02 22.02 10,632 -0.59(-2.62%)
Jul 29, 2025 22.70 22.80 22.42 22.61 1,750 +0.21(+0.94%)
Jul 28, 2025 22.88 22.88 22.40 22.40 46,519 -0.66(-2.86%)
Jul 25, 2025 23.12 23.12 23.06 23.06 4,881 -0.29(-1.23%)
Jul 24, 2025 23.33 23.41 23.29 23.35 5,086 -0.09(-0.39%)
Jul 23, 2025 23.29 23.44 23.28 23.44 7,328 +0.38(+1.65%)
Jul 22, 2025 22.90 23.06 22.90 23.06 1,096 +0.21(+0.92%)
Jul 21, 2025 22.80 22.95 22.80 22.85 5,208 +0.19(+0.83%)
Jul 18, 2025 22.84 22.84 22.64 22.66 23,734 -0.01(-0.04%)
Jul 17, 2025 22.41 22.67 22.41 22.67 14,348 +0.14(+0.62%)
Jul 16, 2025 22.37 22.54 22.30 22.53 3,346 +0.08(+0.37%)
Jul 15, 2025 22.62 22.62 22.43 22.45 5,934 -0.25(-1.10%)
Jul 14, 2025 22.75 22.75 22.70 22.70 25,347 -0.19(-0.83%)
Jul 11, 2025 22.92 22.94 22.89 22.89 88,819 +0.13(+0.57%)
Jul 10, 2025 22.69 22.76 22.67 22.76 1,082 +0.07(+0.31%)
Jul 09, 2025 22.54 22.69 22.54 22.69 6,924 +0.23(+1.00%)
Jul 08, 2025 22.23 22.54 22.22 22.46 7,966 +0.23(+1.02%)
Jul 07, 2025 22.26 22.31 22.18 22.24 10,340 -0.23(-1.03%)
Jul 03, 2025 22.46 22.47 22.46 22.47 436 +0.04(+0.16%)
Jul 02, 2025 22.19 22.43 22.19 22.43 951 +0.20(+0.88%)
Jul 01, 2025 22.30 22.30 22.21 22.24 24,710 +0.04(+0.17%)
Jun 30, 2025 22.22 22.22 22.20 22.20 4,103 +0.13(+0.58%)
Jun 27, 2025 22.18 22.18 22.02 22.07 1,373 -0.11(-0.49%)
Jun 26, 2025 21.87 22.18 21.60 22.18 4,631 +0.36(+1.64%)
Jun 25, 2025 21.72 21.82 21.67 21.82 3,950 +0.04(+0.17%)
Jun 24, 2025 21.75 21.81 21.75 21.78 7,385 -0.03(-0.14%)
Jun 23, 2025 21.66 21.81 21.66 21.81 12,250 +0.08(+0.36%)
Jun 20, 2025 21.81 21.81 21.73 21.73 2,338 -0.10(-0.45%)
Jun 18, 2025 21.99 21.99 21.83 21.83 9,450 -0.10(-0.44%)
Jun 17, 2025 22.18 22.18 21.93 21.93 804 -0.21(-0.96%)
Jun 16, 2025 22.15 22.23 22.14 22.14 2,758 +0.13(+0.60%)
Jun 13, 2025 21.97 22.13 21.97 22.01 1,978 -0.11(-0.50%)
Jun 12, 2025 22.08 22.14 22.08 22.12 5,914 +0.14(+0.64%)
Jun 11, 2025 22.06 22.10 21.97 21.98 3,008 -0.09(-0.39%)
Jun 10, 2025 22.06 22.09 22.05 22.07 2,196 -0.07(-0.30%)
Jun 09, 2025 22.04 22.19 22.04 22.13 6,991 +0.11(+0.48%)
Jun 06, 2025 22.12 22.12 22.01 22.03 4,784 +0.06(+0.26%)
Jun 05, 2025 22.10 22.10 21.97 21.97 2,494 +0.00(+0.00%)
Jun 04, 2025 21.98 22.02 21.97 21.97 597 +0.06(+0.27%)
Jun 03, 2025 21.82 21.95 21.82 21.91 14,292 -0.09(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.