Dark

AHLT
American Beacon AHL Trend ETF
stock NYSE ETF

At Close

Mar 27, 2026 3:59:45 PM EDT

28.24USD+0.677%(+0.19)2,418

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-27	28.2700	28.2700	28.2400	28.2400	+0.677%	2,418	0.000%
2026-03-26	28.0450	28.1000	28.0250	28.0500	+0.232%	5,921	+0.677%
2026-03-25	27.9500	27.9900	27.9400	27.9850	+0.197%	3,184	+0.911%
2026-03-24	27.8800	28.0000	27.8700	27.9300	+0.612%	21,521	+1.110%
2026-03-23	27.9600	27.9700	27.7401	27.7600	-1.210%	4,971	+1.729%
2026-03-20	28.2600	28.2600	28.0300	28.1000	-0.461%	3,934	+0.498%
2026-03-19	28.1900	28.2900	28.1400	28.2300	-1.672%	11,338	+0.035%
2026-03-18	28.7900	28.8500	28.7000	28.7100	-0.583%	15,054	-1.637%
2026-03-17	28.9200	28.9200	28.8000	28.8784	+0.517%	49,096	-2.211%
2026-03-16	28.7400	28.8200	28.7000	28.7300	+0.419%	10,534	-1.706%
2026-03-13	28.8300	28.8300	28.6000	28.6100	-0.969%	3,588	-1.293%
2026-03-12	28.9700	29.0700	28.8400	28.8900	-0.242%	1,390	-2.250%
2026-03-11	28.8000	28.9600	28.8000	28.9600	-0.035%	9,635	-2.486%
2026-03-10	29.0800	29.1400	28.9400	28.9700	+0.590%	18,713	-2.520%
2026-03-09	28.7700	28.9400	28.6800	28.8000	+0.453%	17,822	-1.944%
2026-03-06	28.3200	28.8000	28.3200	28.6700	+0.986%	24,373	-1.500%
2026-03-05	28.5700	28.5900	28.2700	28.3900	-1.304%	6,894	-0.528%
2026-03-04	28.6300	28.8100	28.6000	28.7650	+1.143%	6,622	-1.825%
2026-03-03	28.3500	28.5600	28.1000	28.4400	-2.736%	2,681	-0.703%
2026-03-02	29.2100	29.2400	29.0500	29.2400	-0.747%	4,736	-3.420%
2026-02-27	29.2900	29.4600	29.2900	29.4600	+0.856%	5,336	-4.141%
2026-02-26	29.0700	29.2200	28.9900	29.2100	+0.378%	3,361	-3.321%
2026-02-25	29.1300	29.3700	29.1000	29.1000	+0.727%	19,859	-2.955%
2026-02-24	28.7400	28.9500	28.7400	28.8900	+0.339%	5,872	-2.250%
2026-02-23	29.0100	29.0100	28.6700	28.7925	-0.165%	4,254	-1.919%
2026-02-20	28.6100	28.8400	28.5900	28.8400	+1.087%	30,544	-2.080%
2026-02-19	28.3000	28.5350	28.3000	28.5300	-0.105%	9,631	-1.016%
2026-02-18	28.4500	28.6730	28.4200	28.5600	+1.277%	14,187	-1.120%
2026-02-17	28.1200	28.2850	27.8830	28.2000	-0.529%	5,286	+0.142%
2026-02-13	28.2700	28.5000	28.2700	28.3500	+0.283%	6,875	-0.388%
2026-02-12	28.9500	28.9800	28.2700	28.2700	-2.416%	4,452	-0.106%
2026-02-11	29.1000	29.1000	28.9150	28.9700	+0.486%	5,874	-2.520%
2026-02-10	28.8700	28.9000	28.8283	28.8300	-0.962%	3,684	-2.046%
2026-02-09	28.8200	29.1500	28.8200	29.1100	+1.596%	12,378	-2.989%
2026-02-06	28.2700	28.6528	28.2700	28.6528	+3.037%	56,105	-1.441%
2026-02-05	28.2250	28.2300	27.8083	27.8083	-2.870%	3,563	+1.552%
2026-02-04	28.8000	28.8000	28.4050	28.6300	-0.320%	4,800	-1.362%
2026-02-03	28.8100	28.8100	28.4907	28.7219	+1.355%	5,103	-1.678%
2026-02-02	28.0800	28.3700	28.0800	28.3379	-0.078%	26,996	-0.345%
2026-01-30	29.0000	29.0700	27.9600	28.3600	-4.608%	26,547	-0.423%
2026-01-29	29.2000	29.7300	28.9200	29.7300	+0.507%	18,870	-5.012%
2026-01-28	29.3000	30.5300	29.2600	29.5800	+0.774%	29,459	-4.530%
2026-01-27	29.0099	29.3527	29.0099	29.3527	+1.472%	4,207	-3.791%
2026-01-26	29.0000	29.2000	28.8600	28.9269	+0.558%	23,852	-2.375%
2026-01-23	28.7900	28.8350	28.7200	28.7664	+0.520%	94,823	-1.830%
2026-01-22	28.4900	28.6175	28.4900	28.6175	+1.122%	751	-1.319%
2026-01-21	28.2350	28.3000	27.9530	28.3000	+1.873%	7,850	-0.212%
2026-01-20	27.8800	27.9600	27.7797	27.7797	-0.928%	11,937	+1.657%
2026-01-16	28.0800	28.0800	27.9100	28.0400	-0.572%	4,094	+0.713%
2026-01-15	28.2300	28.3600	28.1800	28.2013	-0.419%	3,117	+0.137%
2026-01-14	28.1000	28.3200	27.9850	28.3200	+1.094%	4,557	-0.282%
2026-01-13	28.2800	28.2800	27.9800	28.0135	-0.500%	17,457	+0.809%
2026-01-12	27.9200	28.2100	27.9200	28.1542	+1.773%	3,985	+0.305%
2026-01-09	27.6200	27.7000	27.4800	27.6638	+1.729%	90,739	+2.083%
2026-01-08	27.0200	27.2200	26.9150	27.1935	-0.390%	10,750	+3.848%
2026-01-07	27.3700	27.3873	27.3000	27.3000	-1.400%	18,019	+3.443%
2026-01-06	27.4500	27.6900	27.4500	27.6875	+1.681%	2,010	+1.995%
2026-01-05	27.0100	27.3100	27.0100	27.2297	+2.429%	17,494	+3.710%
2026-01-02	26.6700	26.6950	26.4200	26.5840	+0.934%	4,096	+6.229%
2025-12-31	26.4100	26.4100	26.3379	26.3379	-1.416%	1,011	+7.222%
2025-12-30	26.7450	26.8850	26.7163	26.7163	+1.225%	1,196	+5.703%
2025-12-29	26.5100	26.5200	26.2800	26.3929	-3.076%	7,621	+6.998%
2025-12-26	27.1050	27.2304	27.1050	27.2304	+2.204%	1,265	+3.708%
2025-12-24	26.5563	26.6497	26.5563	26.6433	+0.140%	1,374	+5.993%
2025-12-23	26.4400	26.6200	26.4200	26.6061	+0.681%	5,989	+6.141%
2025-12-22	26.3600	26.4270	26.3600	26.4261	-0.806%	1,351	+6.864%
2025-12-19	26.5800	26.6850	26.5600	26.6408	+1.850%	30,518	+6.003%
2025-12-18	26.1300	26.2000	26.1300	26.1570	+0.511%	562	+7.963%
2025-12-17	26.2300	26.2300	26.0200	26.0241	+0.152%	726	+8.515%
2025-12-16	25.9500	25.9846	25.8800	25.9846	-0.595%	1,097	+8.680%
2025-12-15	26.0850	26.1800	26.0850	26.1402	+0.597%	2,260	+8.033%
2025-12-12	26.3000	26.3000	25.9850	25.9850	-1.365%	982	+8.678%
2025-12-11	26.1300	26.3784	26.0500	26.3447	+1.054%	2,404	+7.194%
2025-12-10	25.8600	26.0700	25.8600	26.0700	+0.640%	3,006	+8.324%
2025-12-09	25.8700	25.9105	25.8700	25.9042	+0.769%	2,088	+9.017%
2025-12-08	25.7100	25.7100	25.6400	25.7064	-0.131%	6,000	+9.856%
2025-12-05	25.7600	25.7899	25.7402	25.7402	+0.030%	87,995	+9.712%
2025-12-04	25.7100	25.7326	25.6700	25.7326	-0.410%	11,406	+9.744%
2025-12-03	25.8010	25.8386	25.7800	25.8386	+0.064%	4,637	+9.294%
2025-12-02	25.8080	25.8220	25.7700	25.8220	+0.319%	2,471	+9.364%
2025-12-01	25.7100	25.8500	25.6450	25.7400	-0.370%	2,076	+9.713%
2025-11-28	25.7150	25.8356	25.7150	25.8356	+0.882%	313	+9.307%
2025-11-26	25.5250	25.6500	25.4300	25.6097	+1.029%	1,598	+10.271%
2025-11-25	25.1500	25.3489	25.1500	25.3489	+0.746%	308	+11.405%
2025-11-24	25.0000	25.1611	25.0000	25.1611	+1.444%	8,596	+12.237%
2025-11-21	24.6800	24.9200	24.6600	24.8030	+0.578%	2,774	+13.857%
2025-11-20	25.1500	25.1500	24.6600	24.6604	-0.904%	14,446	+14.516%
2025-11-19	24.8800	24.9116	24.8600	24.8854	+0.928%	4,401	+13.480%
2025-11-18	24.6300	24.7575	24.6100	24.6567	-0.411%	1,870	+14.533%
2025-11-17	24.8900	25.0100	24.7200	24.7584	-1.046%	5,955	+14.062%
2025-11-14	25.2000	25.2000	25.0201	25.0201	-1.390%	650	+12.869%
2025-11-13	25.6575	25.6699	25.3605	25.3728	-2.253%	925	+11.300%
2025-11-12	25.9700	26.0200	25.9575	25.9575	+1.202%	441	+8.793%
2025-11-11	25.5400	25.6500	25.4200	25.6493	+0.868%	1,508	+10.100%
2025-11-10	25.2800	25.4500	25.2800	25.4286	+2.572%	1,500	+11.056%
2025-11-07	24.5800	24.8000	24.5705	24.7909	+0.070%	2,800	+13.913%
2025-11-06	25.0300	25.0300	24.7501	24.7735	-0.820%	4,433	+13.993%
2025-11-05	24.9200	25.0300	24.9200	24.9782	+0.800%	3,041	+13.059%
2025-11-04	24.9000	24.9700	24.7800	24.7800	-1.564%	2,282	+13.963%
2025-11-03	25.1500	25.1737	25.1300	25.1737	-0.045%	13,010	+12.181%
2025-10-31	25.2600	25.2600	25.1850	25.1850	-0.201%	1,240	+12.130%
2025-10-30	25.2800	25.2800	25.2357	25.2357	+0.461%	447	+11.905%
2025-10-29	25.4320	25.4320	25.1000	25.1200	-0.793%	37,450	+12.420%
2025-10-28	25.2544	25.3899	25.2544	25.3209	-0.293%	4,845	+11.528%
2025-10-27	25.3250	25.4300	25.2800	25.3953	+0.170%	17,609	+11.202%
2025-10-24	25.4000	25.4300	25.3100	25.3521	+0.330%	15,171	+11.391%
2025-10-23	25.3755	25.3755	25.2686	25.2686	+0.562%	337	+11.759%
2025-10-22	25.1200	25.1600	24.9800	25.1273	-0.482%	5,946	+12.388%
2025-10-21	25.5000	25.5000	25.2400	25.2491	-2.377%	2,944	+11.846%
2025-10-20	25.6800	25.8640	25.6700	25.8640	+2.505%	5,532	+9.187%
2025-10-17	25.0900	25.2319	25.0900	25.2319	-1.591%	72,343	+11.922%
2025-10-16	25.6812	25.6812	25.4200	25.6399	+0.495%	1,461	+10.141%
2025-10-15	25.4700	25.5135	25.1500	25.5135	+1.324%	3,963	+10.686%
2025-10-14	24.7100	25.3102	24.7100	25.1800	-0.353%	3,950	+12.153%
2025-10-13	24.7100	25.2812	24.7000	25.2693	+4.309%	4,048	+11.756%
2025-10-10	25.0300	25.0300	24.2200	24.2255	-3.548%	3,210	+16.571%
2025-10-09	25.3400	25.3400	24.9900	25.1166	-1.441%	10,148	+12.436%
2025-10-08	25.4600	25.5110	25.4600	25.4839	+1.636%	4,742	+10.815%
2025-10-07	25.1510	25.1800	24.9800	25.0738	-0.558%	10,505	+12.628%
2025-10-06	25.1872	25.2476	25.1775	25.2144	+1.684%	1,727	+11.999%
2025-10-03	24.8100	24.8990	24.7952	24.7969	+1.396%	41,524	+13.885%
2025-10-02	24.7600	24.7600	24.3700	24.4556	-0.363%	2,328	+15.475%
2025-10-01	24.4900	24.5500	24.4400	24.5446	+0.835%	5,111	+15.056%
2025-09-30	24.3800	24.3800	24.1950	24.3413	+0.405%	2,959	+16.017%
2025-09-29	24.2700	24.2700	24.2150	24.2431	+0.789%	622	+16.487%
2025-09-26	23.9600	24.0534	23.9600	24.0534	+1.448%	1,450	+17.405%
2025-09-25	23.5700	23.7100	23.5700	23.7100	-0.378%	1,541	+19.106%
2025-09-24	23.9200	23.9200	23.7900	23.8000	-0.543%	2,951	+18.655%
2025-09-23	24.0700	24.1200	23.8300	23.9300	+0.269%	67,196	+18.011%
2025-09-22	23.5400	23.8659	23.5400	23.8659	+1.462%	2,425	+18.328%
2025-09-19	23.4350	23.5800	23.4350	23.5219	+0.332%	399	+20.058%
2025-09-18	23.4720	23.6700	23.4400	23.4441	+0.585%	10,873	+20.457%
2025-09-17	23.5000	23.6200	23.1500	23.3078	-1.400%	3,615	+21.161%
2025-09-16	23.7300	23.7400	23.5800	23.6387	-0.007%	100,705	+19.465%
2025-09-15	23.6380	23.6500	23.6220	23.6403	+1.073%	746	+19.457%
2025-09-12	23.4590	23.4600	23.3700	23.3894	+0.173%	16,832	+20.738%
2025-09-11	23.1600	23.3800	23.1600	23.3491	+1.081%	3,556	+20.947%
2025-09-10	23.1300	23.1300	23.0993	23.0993	+0.555%	496	+22.255%
2025-09-09	22.9700	22.9717	22.9700	22.9717	-0.214%	614	+22.934%
2025-09-08	23.1100	23.1100	22.7800	23.0210	+1.058%	2,429	+22.671%
2025-09-05	22.7500	22.7900	22.7500	22.7801	-0.331%	2,206	+23.968%
2025-09-04	22.8000	22.8558	22.8000	22.8558	+0.481%	1,439	+23.557%
2025-09-03	22.7600	22.7600	22.7464	22.7464	+0.043%	266	+24.152%
2025-09-02	22.6014	22.7367	22.5900	22.7367	+0.672%	7,916	+24.204%
2025-08-29	22.4900	22.5850	22.4620	22.5850	-0.044%	5,066	+25.039%
2025-08-28	22.4700	22.5950	22.4700	22.5950	+0.706%	517	+24.983%
2025-08-27	22.2800	22.5000	22.2800	22.4366	+0.150%	1,410	+25.866%
2025-08-26	22.4030	22.4030	22.4030	22.4030	-0.072%	214	+26.055%
2025-08-25	22.5300	22.5600	22.4192	22.4192	-0.562%	2,121	+25.963%
2025-08-22	22.1900	22.5576	22.1900	22.5459	+1.891%	1,669	+25.256%
2025-08-21	22.1000	22.2000	22.0646	22.1274	-0.157%	4,022	+27.625%
2025-08-20	22.1500	22.1621	22.0150	22.1621	+0.463%	16,198	+27.425%
2025-08-19	22.3000	22.4900	22.0000	22.0600	-1.097%	15,899	+28.015%
2025-08-18	22.3000	22.3047	22.2800	22.3047	+0.053%	861	+26.610%
2025-08-15	22.3200	22.3200	22.2600	22.2929	-0.235%	1,622	+26.677%
2025-08-14	22.2900	22.3454	22.2401	22.3454	-0.120%	2,110	+26.379%
2025-08-13	22.3600	22.3722	22.3200	22.3722	+0.770%	733	+26.228%
2025-08-12	22.0700	22.2013	22.0000	22.2013	+1.007%	8,196	+27.200%
2025-08-11	22.0300	22.0700	21.9800	21.9800	-0.710%	3,374	+28.480%
2025-08-08	22.1400	22.2100	22.1360	22.1371	+0.693%	3,730	+27.569%
2025-08-07	22.1700	22.1700	21.9799	21.9848	+0.622%	2,044	+28.452%
2025-08-06	21.8700	21.8900	21.8489	21.8489	+0.512%	7,990	+29.251%
2025-08-05	21.6850	21.7600	21.6850	21.7377	-0.185%	2,212	+29.913%
2025-08-04	21.7100	21.7780	21.6900	21.7780	+1.275%	640	+29.672%
2025-08-01	21.5500	21.5500	21.3999	21.5039	-1.222%	5,464	+31.325%
2025-07-31	22.0200	22.0200	21.7500	21.7700	-1.123%	3,013	+29.720%
2025-07-30	22.6150	22.6900	22.0173	22.0173	-2.621%	10,632	+28.263%
2025-07-29	22.7020	22.7978	22.4200	22.6100	+0.938%	1,750	+24.900%
2025-07-28	22.8800	22.8800	22.4000	22.4000	-2.862%	46,519	+26.071%
2025-07-25	23.1200	23.1200	23.0600	23.0600	-1.232%	4,881	+22.463%
2025-07-24	23.3300	23.4100	23.2900	23.3476	-0.394%	5,086	+20.955%
2025-07-23	23.2900	23.4400	23.2800	23.4400	+1.646%	7,328	+20.478%
2025-07-22	22.9000	23.0605	22.8992	23.0605	+0.921%	1,096	+22.460%
2025-07-21	22.8000	22.9500	22.8000	22.8500	+0.828%	5,208	+23.589%
2025-07-18	22.8400	22.8400	22.6400	22.6623	-0.044%	23,734	+24.612%
2025-07-17	22.4100	22.6722	22.4100	22.6722	+0.620%	14,348	+24.558%
2025-07-16	22.3700	22.5400	22.3000	22.5325	+0.367%	3,346	+25.330%
2025-07-15	22.6200	22.6200	22.4305	22.4500	-1.101%	5,934	+25.791%
2025-07-14	22.7500	22.7500	22.7000	22.7000	-0.830%	25,347	+24.405%
2025-07-11	22.9200	22.9400	22.8900	22.8900	+0.569%	64,692	+23.373%
2025-07-10	22.6900	22.7606	22.6700	22.7606	+0.311%	1,082	+24.074%
2025-07-09	22.5400	22.6900	22.5400	22.6900	+1.002%	6,924	+24.460%
2025-07-08	22.2300	22.5400	22.2200	22.4650	+1.020%	7,966	+25.707%
2025-07-07	22.2600	22.3100	22.1800	22.2382	-1.032%	10,340	+26.989%
2025-07-03	22.4600	22.4700	22.4600	22.4700	+0.165%	436	+25.679%
2025-07-02	22.1900	22.4330	22.1900	22.4330	+0.880%	951	+25.886%
2025-07-01	22.3000	22.3000	22.2100	22.2373	+0.168%	24,710	+26.994%
2025-06-30	22.2200	22.2200	22.2000	22.2000	+0.585%	4,103	+27.207%
2025-06-27	22.1800	22.1800	22.0200	22.0709	-0.492%	1,373	+27.951%
2025-06-26	21.8700	22.1800	21.6000	22.1800	+1.644%	4,631	+27.322%
2025-06-25	21.7200	21.8212	21.6700	21.8212	+0.170%	3,950	+29.415%
2025-06-24	21.7507	21.8100	21.7507	21.7842	-0.136%	7,385	+29.635%
2025-06-23	21.6600	21.8139	21.6600	21.8139	+0.364%	12,250	+29.459%
2025-06-20	21.8100	21.8100	21.7347	21.7347	-0.453%	2,338	+29.930%
2025-06-18	21.9900	21.9900	21.8336	21.8336	-0.439%	9,450	+29.342%
2025-06-17	22.1800	22.1800	21.9298	21.9298	-0.959%	804	+28.775%
2025-06-16	22.1500	22.2300	22.1421	22.1421	+0.601%	2,758	+27.540%
2025-06-13	21.9700	22.1300	21.9700	22.0099	-0.498%	1,978	+28.306%
2025-06-12	22.0800	22.1400	22.0800	22.1200	+0.637%	5,914	+27.667%
2025-06-11	22.0600	22.1049	21.9700	21.9800	-0.394%	3,008	+28.480%
2025-06-10	22.0648	22.0900	22.0500	22.0670	-0.295%	2,196	+27.974%
2025-06-09	22.0400	22.1900	22.0400	22.1324	+0.479%	6,991	+27.596%
2025-06-06	22.1200	22.1200	22.0100	22.0270	+0.259%	4,784	+28.206%
2025-06-05	22.1000	22.1000	21.9700	21.9700	+0.004%	2,494	+28.539%
2025-06-04	21.9800	22.0200	21.9691	21.9691	+0.270%	597	+28.544%
2025-06-03	21.8200	21.9500	21.8200	21.9100	-0.409%	14,292	+28.891%
2025-06-02	21.9300	22.0250	21.9100	22.0000	+1.617%	22,788	+28.364%
2025-05-30	21.6600	21.6600	21.5700	21.6499	-0.327%	3,180	+30.439%
2025-05-29	21.7000	21.7209	21.7000	21.7209	+0.286%	657	+30.013%
2025-05-28	21.7000	21.7000	21.6300	21.6590	-0.643%	918	+30.385%
2025-05-27	21.8250	21.8400	21.7500	21.7991	+0.239%	9,380	+29.547%
2025-05-23	21.6000	21.7500	21.6000	21.7471	+0.217%	9,968	+29.856%
2025-05-22	21.6900	21.7300	21.6900	21.7000	-0.087%	7,221	+30.138%
2025-05-21	21.7300	21.7782	21.7189	21.7189	+0.370%	1,144	+30.025%
2025-05-20	21.5900	21.6389	21.5800	21.6389	+0.881%	2,877	+30.506%
2025-05-19	21.4684	21.5000	21.4400	21.4500	+0.894%	47,202	+31.655%
2025-05-16	21.2200	21.2600	21.2000	21.2600	-0.422%	3,363	+32.832%
2025-05-15	21.2500	21.3684	21.2500	21.3500	+0.786%	8,841	+32.272%
2025-05-14	21.3200	21.3200	21.1650	21.1835	-0.640%	1,634	+33.311%
2025-05-13	21.2000	21.3600	21.2000	21.3200	+0.471%	7,776	+32.458%
2025-05-12	21.2100	21.2500	21.2099	21.2200	-1.786%	11,978	+33.082%
2025-05-09	21.6250	21.6400	21.6000	21.6059	+0.423%	3,016	+30.705%
2025-05-08	21.7500	21.7536	21.5148	21.5148	-1.219%	2,245	+31.258%
2025-05-07	21.7900	21.8730	21.7800	21.7802	-0.825%	17,129	+29.659%
2025-05-06	21.9300	21.9700	21.9100	21.9613	+0.921%	21,452	+28.590%
2025-05-05	21.7200	21.7625	21.6805	21.7608	+1.449%	10,787	+29.775%
2025-05-02	21.6000	21.6000	21.4200	21.4500	-0.250%	17,145	+31.655%
2025-05-01	21.5100	21.5100	21.4900	21.5038	-0.907%	7,096	+31.326%
2025-04-30	21.7700	21.7700	21.7007	21.7007	-0.592%	2,783	+30.134%
2025-04-29	21.7900	21.8800	21.7900	21.8300	-0.229%	6,053	+29.363%
2025-04-28	21.7400	21.9600	21.7300	21.8800	+0.810%	41,876	+29.068%
2025-04-25	21.6900	21.7057	21.6900	21.7041	-0.713%	1,531	+30.114%
2025-04-24	21.7100	21.8700	21.7100	21.8600	+0.135%	4,055	+29.186%
2025-04-23	21.7900	21.8500	21.6564	21.8306	-0.725%	12,543	+29.360%
2025-04-22	22.1500	22.1700	21.9400	21.9900	-0.453%	45,375	+28.422%
2025-04-21	22.1700	22.2200	22.0700	22.0900	+1.563%	26,769	+27.841%
2025-04-17	21.7900	21.7900	21.7200	21.7500	-0.911%	11,253	+29.839%
2025-04-16	21.8604	22.1600	21.8300	21.9500	+1.222%	54,927	+28.656%
2025-04-15	21.5999	21.7800	21.5850	21.6851	+0.672%	70,088	+30.228%
2025-04-14	21.6400	21.6400	21.3600	21.5404	-0.690%	11,860	+31.102%
2025-04-11	21.7600	21.8100	21.6200	21.6900	+0.370%	21,696	+30.198%
2025-04-10	21.6100	21.6300	21.5500	21.6100	-1.594%	21,160	+30.680%
2025-04-09	21.6400	22.1700	21.6400	21.9600	+2.482%	15,820	+28.597%
2025-04-08	21.5000	21.9600	21.4100	21.4281	-0.000%	9,325	+31.790%
2025-04-07	21.5200	21.7800	21.3400	21.4282	-1.202%	15,772	+31.789%
2025-04-04	21.8701	21.9004	21.6136	21.6889	-3.194%	10,118	+30.205%
2025-04-03	22.3700	22.4200	22.3700	22.4044	-4.173%	1,422	+26.047%
2025-04-02	23.3600	23.4300	23.3600	23.3800	+0.086%	4,410	+20.787%
2025-04-01	23.3800	23.3800	23.2700	23.3600	-0.596%	3,647	+20.890%
2025-03-31	23.3700	23.5256	23.3700	23.5000	+0.043%	1,315	+20.170%
2025-03-28	23.4800	23.5000	23.4500	23.4900	-0.886%	2,035	+20.221%
2025-03-27	23.6800	23.7000	23.6500	23.7000	+0.765%	1,388	+19.156%
2025-03-26	23.5400	23.5700	23.4800	23.5200	-0.718%	8,456	+20.068%
2025-03-25	23.5800	23.6900	23.5800	23.6900	+0.894%	4,233	+19.206%
2025-03-24	23.5200	23.5600	23.4300	23.4800	+0.085%	6,429	+20.273%
2025-03-21	23.3777	23.4799	23.3100	23.4600	-0.593%	1,815	+20.375%
2025-03-20	23.5500	23.6000	23.5400	23.6000	-0.237%	2,619	+19.661%
2025-03-19	23.6400	23.6900	23.6400	23.6561	-0.016%	2,508	+19.377%
2025-03-18	23.6000	23.6800	23.5700	23.6600	+0.638%	11,764	+19.358%
2025-03-17	23.3300	23.5100	23.3300	23.5100	-0.255%	8,707	+20.119%
2025-03-14	23.5330	23.5700	23.4900	23.5700	+0.726%	19,984	+19.813%
2025-03-13	23.4400	23.4600	23.3500	23.4000	+0.386%	13,097	+20.684%
2025-03-12	23.2700	23.3300	23.2600	23.3100	+0.694%	17,996	+21.150%
2025-03-11	23.0700	23.2700	23.0400	23.1493	+0.546%	30,252	+21.991%
2025-03-10	23.0200	23.1100	22.9500	23.0235	-1.944%	8,159	+22.657%
2025-03-07	23.1900	23.5000	23.1200	23.4800	+0.351%	4,608	+20.273%
2025-03-06	23.4000	23.4100	23.3979	23.3979	-1.027%	37,329	+20.695%
2025-03-05	23.5600	23.6408	23.1560	23.6408	+1.497%	9,637	+19.455%
2025-03-04	23.1600	23.4900	23.0500	23.2922	-0.199%	4,891	+21.242%
2025-03-03	23.6900	23.8600	23.3100	23.3387	-0.083%	8,431	+21.001%
2025-02-28	23.0100	23.3580	22.3650	23.3580	+0.632%	18,089	+20.901%
2025-02-27	23.4300	23.4300	23.2114	23.2114	-0.567%	252	+21.664%
2025-02-26	23.5600	23.5695	23.3438	23.3438	+0.118%	5,141	+20.974%
2025-02-25	23.6500	23.6500	22.8300	23.3163	-1.923%	7,593	+21.117%
2025-02-24	23.6800	23.8100	23.6300	23.7734	+0.296%	2,004	+18.788%
2025-02-21	23.8400	24.2600	22.8300	23.7033	-2.251%	16,755	+19.140%
2025-02-20	24.5200	24.5200	24.2491	24.2491	-1.746%	1,252	+16.458%
2025-02-19	24.7000	24.7450	24.6100	24.6800	-0.248%	4,890	+14.425%
2025-02-18	24.6100	24.7500	24.5700	24.7413	+2.701%	1,933	+14.141%
2025-02-14	24.2900	24.2900	24.0583	24.0906	-1.758%	2,152	+17.224%
2025-02-13	24.7100	24.7100	24.0000	24.5217	-0.932%	1,748	+15.163%
2025-02-12	24.7700	24.7975	24.6900	24.7524	+1.337%	1,814	+14.090%
2025-02-11	24.3900	24.4700	24.3900	24.4259	-0.302%	940	+15.615%
2025-02-10	24.1400	24.5000	24.1400	24.5000	+2.660%	9,643	+15.265%
2025-02-07	24.0620	24.1000	23.8300	23.8652	+0.068%	3,804	+18.331%
2025-02-06	23.8900	23.8950	23.8000	23.8489	+0.711%	1,441	+18.412%
2025-02-05	23.6100	23.6805	23.3100	23.6805	-1.176%	2,426	+19.254%
2025-02-04	24.1300	24.1800	23.9200	23.9624	-1.572%	6,097	+17.851%
2025-02-03	24.3000	24.4999	24.1900	24.3451	-0.184%	8,169	+15.999%
2025-01-31	24.5000	24.5000	24.3600	24.3900	-0.003%	6,372	+15.785%
2025-01-30	24.2100	24.3908	24.1700	24.3908	+0.786%	6,875	+15.781%
2025-01-29	24.2007	24.2007	24.2007	24.2007	+0.301%	0	+16.691%
2025-01-28	24.0100	24.1895	23.9683	24.1281	+2.077%	22,323	+17.042%
2025-01-27	23.6500	23.8000	23.6000	23.6372	-2.218%	9,585	+19.473%
2025-01-24	24.4800	24.4800	24.1733	24.1733	-1.022%	14,813	+16.823%
2025-01-23	24.4300	24.4700	24.3500	24.4228	+0.052%	1,456	+15.630%
2025-01-22	24.2800	24.5800	24.2800	24.4100	+1.202%	6,242	+15.690%
2025-01-21	24.1600	24.1700	24.1200	24.1200	-1.764%	10,677	+17.081%
2025-01-17	24.4300	24.6000	24.4200	24.5530	+1.205%	44,931	+15.016%
2025-01-16	24.5300	24.5700	24.2300	24.2607	-1.219%	12,020	+16.402%
2025-01-15	24.1300	24.6000	24.0900	24.5601	-0.191%	36,387	+14.983%
2025-01-14	24.6900	24.6900	24.5500	24.6070	-0.377%	49,667	+14.764%
2025-01-13	24.5700	24.7300	24.5300	24.7000	+0.250%	88,444	+14.332%
2025-01-10	24.5900	24.6956	24.5500	24.6385	+1.884%	7,319	+14.617%
2025-01-08	24.2100	24.2600	24.1700	24.1828	+0.760%	4,884	+16.777%
2025-01-07	24.0100	24.0100	24.0004	24.0004	+1.097%	1,064	+17.665%
2025-01-06	23.7000	23.8724	23.7000	23.7400	-0.210%	9,898	+18.955%
2025-01-03	23.6313	24.4100	23.6313	23.7900	+0.126%	12,284	+18.705%
2025-01-02	23.7100	23.9100	23.5250	23.7600	+0.874%	4,283	+18.855%
2024-12-31	23.3890	23.6700	23.3500	23.5541	+0.954%	7,236	+19.894%
2024-12-30	22.4200	23.4100	22.4200	23.3316	-1.679%	3,476	+21.038%
2024-12-27	23.7000	23.7300	23.5700	23.7300	-0.494%	13,387	+19.005%
2024-12-26	23.8300	23.8479	23.7905	23.8479	+0.370%	1,553	+18.417%
2024-12-24	23.8700	23.8700	23.6000	23.7600	+1.106%	26,134	+18.855%
2024-12-23	23.5000	23.5600	23.4300	23.5000	+0.128%	105,824	+20.170%
2024-12-20	23.0800	23.4700	22.6000	23.4700	+0.903%	11,384	+20.324%
2024-12-19	23.4300	23.4500	21.9000	23.2600	+0.086%	84,504	+21.410%
2024-12-18	23.3700	23.5100	23.2400	23.2400	-0.331%	22,472	+21.515%
2024-12-17	23.2500	23.3171	23.2500	23.3171	-0.012%	2,833	+21.113%
2024-12-16	23.2500	23.3500	23.2500	23.3200	+0.302%	6,652	+21.098%
2024-12-13	23.2552	23.2552	23.1914	23.2498	+0.042%	2,662	+21.463%
2024-12-12	23.1500	23.2400	23.1500	23.2400	-0.575%	7,948	+21.515%
2024-12-11	23.2600	23.3745	23.2600	23.3745	+1.725%	23,020	+20.815%
2024-12-10	23.1800	23.1800	22.9610	22.9781	+0.758%	57,866	+22.900%
2024-12-09	22.8100	22.8200	22.7128	22.8053	+0.212%	1,882	+23.831%
2024-12-06	22.7400	22.8900	22.7300	22.7570	+1.145%	6,229	+24.094%
2024-12-05	22.6500	22.6700	22.4900	22.4994	-1.106%	1,710	+25.514%
2024-12-04	22.8500	22.8500	22.7299	22.7510	+0.817%	1,613	+24.126%
2024-12-03	22.5600	22.5667	22.5600	22.5667	+0.331%	196	+25.140%
2024-12-02	22.5300	22.5300	22.4850	22.4922	+0.912%	1,782	+25.555%
2024-11-29	22.3100	22.3500	22.2890	22.2890	-0.063%	1,581	+26.699%
2024-11-27	22.3300	22.3300	22.2135	22.3030	-1.828%	3,864	+26.620%
2024-11-26	22.7400	22.7500	22.5800	22.7184	+0.574%	2,555	+24.305%
2024-11-25	22.6100	22.6100	22.5888	22.5888	-1.958%	377	+25.018%
2024-11-22	22.8900	23.0400	22.8900	23.0400	+1.141%	10,173	+22.569%
2024-11-21	22.6400	22.7800	22.6300	22.7800	+0.530%	31,752	+23.968%
2024-11-20	22.5900	22.6600	22.5750	22.6600	+0.756%	6,001	+24.625%
2024-11-19	22.3300	22.4900	22.3300	22.4900	-0.331%	3,593	+25.567%
2024-11-18	22.7500	22.7700	22.5648	22.5648	+0.078%	3,919	+25.151%
2024-11-15	22.7900	22.7900	22.5473	22.5473	-1.076%	1,326	+25.248%
2024-11-14	22.7409	22.8200	22.7409	22.7926	+0.070%	939	+23.900%
2024-11-13	22.7319	22.7950	22.7319	22.7766	+0.090%	669	+23.987%
2024-11-12	22.7400	22.7561	22.7400	22.7561	-0.095%	446	+24.099%
2024-11-11	22.7956	22.7956	22.7778	22.7778	+0.034%	321	+23.980%
2024-11-08	22.7300	22.8093	22.7300	22.7700	-0.614%	1,282	+24.023%
2024-11-07	22.9140	22.9200	22.8600	22.9106	+0.309%	11,770	+23.262%
2024-11-06	22.5800	22.8400	22.5400	22.8400	+1.468%	1,968	+23.643%
2024-11-05	22.5391	22.5391	22.5095	22.5095	+0.577%	1,068	+25.458%
2024-11-04	22.4071	22.4201	22.3803	22.3803	-0.972%	1,418	+26.182%
2024-11-01	22.5600	22.6300	22.5592	22.6000	+1.073%	5,831	+24.956%
2024-10-31	22.3850	22.3900	22.3350	22.3600	-2.342%	4,132	+26.297%
2024-10-30	22.9620	23.0050	22.8963	22.8963	-0.860%	8,512	+23.339%
2024-10-29	22.9914	23.1500	22.9914	23.0950	+1.028%	7,630	+22.278%
2024-10-28	22.8700	22.9499	22.8600	22.8600	+0.741%	6,186	+23.535%
2024-10-25	22.7100	22.7900	22.6900	22.6919	+0.119%	18,822	+24.450%
2024-10-24	22.5600	22.6650	22.5600	22.6650	+0.555%	1,553	+24.597%
2024-10-23	22.6000	22.6000	22.4800	22.5400	-1.460%	13,625	+25.288%
2024-10-22	22.7476	22.8893	22.7476	22.8740	+0.493%	14,243	+23.459%
2024-10-21	22.7500	22.7800	22.7500	22.7617	-0.441%	7,208	+24.068%
2024-10-18	22.8100	22.8900	22.8100	22.8626	+1.115%	18,014	+23.521%
2024-10-17	22.6450	22.6900	22.6105	22.6105	+0.484%	8,766	+24.898%
2024-10-16	22.5400	22.5400	22.4500	22.5017	+0.249%	10,349	+25.502%
2024-10-15	22.5100	22.5100	22.4459	22.4459	-0.616%	1,429	+25.814%
2024-10-14	22.4800	22.5850	22.4800	22.5850	+0.302%	2,061	+25.039%
2024-10-11	22.3415	22.5171	22.3415	22.5171	+0.899%	530	+25.416%
2024-10-10	22.2950	22.3165	22.2950	22.3165	+0.276%	3,021	+26.543%
2024-10-09	22.2410	22.2650	22.2100	22.2550	-0.174%	5,446	+26.893%
2024-10-08	22.2500	22.3200	22.2350	22.2938	-0.035%	2,830	+26.672%
2024-10-07	22.4500	22.4500	22.2900	22.3017	-1.690%	3,588	+26.627%
2024-10-04	22.6100	22.6900	22.6100	22.6851	-0.535%	6,266	+24.487%

.dark-mode .dgzZbL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dgzZbL{ color: #333333; background-color: white; border: 2px solid #333333; }AHLTAmerican Beacon AHL Trend ETFstock NYSE ETF

AHLT
American Beacon AHL Trend ETF
stock NYSE ETF