Dark

AHLT
American Beacon AHL Trend ETF
stock NYSE ETF

At Close

May 8, 2025

21.51USD-1.219%(-0.27)2,245

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-21.78)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	21.7500	21.7536	21.5148	21.5148	-1.219%	2,245	0.000%
2025-05-07	21.7900	21.8730	21.7800	21.7802	-0.825%	17,129	-1.219%
2025-05-06	21.9300	21.9700	21.9100	21.9613	+0.921%	21,452	-2.033%
2025-05-05	21.7200	21.7625	21.6805	21.7608	+1.449%	10,787	-1.130%
2025-05-02	21.6000	21.6000	21.4200	21.4500	-0.250%	17,145	+0.302%
2025-05-01	21.5100	21.5100	21.4900	21.5038	-0.907%	7,096	+0.051%
2025-04-30	21.7700	21.7700	21.7007	21.7007	-0.592%	2,783	-0.857%
2025-04-29	21.7900	21.8800	21.7900	21.8300	-0.229%	6,053	-1.444%
2025-04-28	21.7400	21.9600	21.7300	21.8800	+0.810%	41,876	-1.669%
2025-04-25	21.6900	21.7057	21.6900	21.7041	-0.713%	1,531	-0.872%
2025-04-24	21.7100	21.8700	21.7100	21.8600	+0.135%	4,055	-1.579%
2025-04-23	21.7900	21.8500	21.6564	21.8306	-0.725%	12,543	-1.447%
2025-04-22	22.1500	22.1700	21.9400	21.9900	-0.453%	45,375	-2.161%
2025-04-21	22.1700	22.2200	22.0700	22.0900	+1.563%	26,769	-2.604%
2025-04-17	21.7900	21.7900	21.7200	21.7500	-0.911%	11,253	-1.081%
2025-04-16	21.8604	22.1600	21.8300	21.9500	+1.222%	54,927	-1.983%
2025-04-15	21.5999	21.7800	21.5850	21.6851	+0.672%	70,088	-0.785%
2025-04-14	21.6400	21.6400	21.3600	21.5404	-0.690%	11,860	-0.119%
2025-04-11	21.7600	21.8100	21.6200	21.6900	+0.370%	21,696	-0.808%
2025-04-10	21.6100	21.6300	21.5500	21.6100	-1.594%	21,160	-0.441%
2025-04-09	21.6400	22.1700	21.6400	21.9600	+2.482%	15,820	-2.027%
2025-04-08	21.5000	21.9600	21.4100	21.4281	-0.000%	9,325	+0.405%
2025-04-07	21.5200	21.7800	21.3400	21.4282	-1.202%	15,772	+0.404%
2025-04-04	21.8701	21.9004	21.6136	21.6889	-3.194%	10,118	-0.803%
2025-04-03	22.3700	22.4200	22.3700	22.4044	-4.173%	1,422	-3.971%
2025-04-02	23.3600	23.4300	23.3600	23.3800	+0.086%	4,410	-7.978%
2025-04-01	23.3800	23.3800	23.2700	23.3600	-0.596%	3,647	-7.899%
2025-03-31	23.3700	23.5256	23.3700	23.5000	+0.043%	1,315	-8.448%
2025-03-28	23.4800	23.5000	23.4500	23.4900	-0.886%	2,035	-8.409%
2025-03-27	23.6800	23.7000	23.6500	23.7000	+0.765%	1,388	-9.220%
2025-03-26	23.5400	23.5700	23.4800	23.5200	-0.718%	8,456	-8.526%
2025-03-25	23.5800	23.6900	23.5800	23.6900	+0.894%	4,233	-9.182%
2025-03-24	23.5200	23.5600	23.4300	23.4800	+0.085%	6,429	-8.370%
2025-03-21	23.3777	23.4799	23.3100	23.4600	-0.593%	1,815	-8.292%
2025-03-20	23.5500	23.6000	23.5400	23.6000	-0.237%	2,619	-8.836%
2025-03-19	23.6400	23.6900	23.6400	23.6561	-0.016%	2,508	-9.052%
2025-03-18	23.6000	23.6800	23.5700	23.6600	+0.638%	11,764	-9.067%
2025-03-17	23.3300	23.5100	23.3300	23.5100	-0.255%	8,707	-8.487%
2025-03-14	23.5330	23.5700	23.4900	23.5700	+0.726%	19,984	-8.720%
2025-03-13	23.4400	23.4600	23.3500	23.4000	+0.386%	13,097	-8.056%
2025-03-12	23.2700	23.3300	23.2600	23.3100	+0.694%	17,996	-7.701%
2025-03-11	23.0700	23.2700	23.0400	23.1493	+0.546%	30,252	-7.061%
2025-03-10	23.0200	23.1100	22.9500	23.0235	-1.944%	8,159	-6.553%
2025-03-07	23.1900	23.5000	23.1200	23.4800	+0.351%	4,608	-8.370%
2025-03-06	23.4000	23.4100	23.3979	23.3979	-1.027%	37,329	-8.048%
2025-03-05	23.5600	23.6408	23.1560	23.6408	+1.497%	9,637	-8.993%
2025-03-04	23.1600	23.4900	23.0500	23.2922	-0.199%	4,891	-7.631%
2025-03-03	23.6900	23.8600	23.3100	23.3387	-0.083%	8,431	-7.815%
2025-02-28	23.0100	23.3580	22.3650	23.3580	+0.632%	18,089	-7.891%
2025-02-27	23.4300	23.4300	23.2114	23.2114	-0.567%	252	-7.309%
2025-02-26	23.5600	23.5695	23.3438	23.3438	+0.118%	5,141	-7.835%
2025-02-25	23.6500	23.6500	22.8300	23.3163	-1.923%	7,593	-7.726%
2025-02-24	23.6800	23.8100	23.6300	23.7734	+0.296%	2,004	-9.501%
2025-02-21	23.8400	24.2600	22.8300	23.7033	-2.251%	16,755	-9.233%
2025-02-20	24.5200	24.5200	24.2491	24.2491	-1.746%	1,252	-11.276%
2025-02-19	24.7000	24.7450	24.6100	24.6800	-0.248%	4,890	-12.825%
2025-02-18	24.6100	24.7500	24.5700	24.7413	+2.701%	1,933	-13.041%
2025-02-14	24.2900	24.2900	24.0583	24.0906	-1.758%	2,152	-10.692%
2025-02-13	24.7100	24.7100	24.0000	24.5217	-0.932%	1,748	-12.262%
2025-02-12	24.7700	24.7975	24.6900	24.7524	+1.337%	1,814	-13.080%
2025-02-11	24.3900	24.4700	24.3900	24.4259	-0.302%	940	-11.918%
2025-02-10	24.1400	24.5000	24.1400	24.5000	+2.660%	9,643	-12.184%
2025-02-07	24.0620	24.1000	23.8300	23.8652	+0.068%	3,804	-9.849%
2025-02-06	23.8900	23.8950	23.8000	23.8489	+0.711%	1,441	-9.787%
2025-02-05	23.6100	23.6805	23.3100	23.6805	-1.176%	2,426	-9.145%
2025-02-04	24.1300	24.1800	23.9200	23.9624	-1.572%	6,097	-10.214%
2025-02-03	24.3000	24.4999	24.1900	24.3451	-0.184%	8,169	-11.626%
2025-01-31	24.5000	24.5000	24.3600	24.3900	-0.003%	6,372	-11.788%
2025-01-30	24.2100	24.3908	24.1700	24.3908	+0.786%	6,875	-11.791%
2025-01-29	24.2007	24.2007	24.2007	24.2007	+0.301%	0	-11.098%
2025-01-28	24.0100	24.1895	23.9683	24.1281	+2.077%	22,323	-10.831%
2025-01-27	23.6500	23.8000	23.6000	23.6372	-2.218%	9,585	-8.979%
2025-01-24	24.4800	24.4800	24.1733	24.1733	-1.022%	14,813	-10.998%
2025-01-23	24.4300	24.4700	24.3500	24.4228	+0.052%	1,456	-11.907%
2025-01-22	24.2800	24.5800	24.2800	24.4100	+1.202%	6,242	-11.861%
2025-01-21	24.1600	24.1700	24.1200	24.1200	-1.764%	10,677	-10.801%
2025-01-17	24.4300	24.6000	24.4200	24.5530	+1.205%	44,931	-12.374%
2025-01-16	24.5300	24.5700	24.2300	24.2607	-1.219%	12,020	-11.318%
2025-01-15	24.1300	24.6000	24.0900	24.5601	-0.191%	36,387	-12.399%
2025-01-14	24.6900	24.6900	24.5500	24.6070	-0.377%	49,667	-12.566%
2025-01-13	24.5700	24.7300	24.5300	24.7000	+0.250%	88,444	-12.896%
2025-01-10	24.5900	24.6956	24.5500	24.6385	+1.884%	7,319	-12.678%
2025-01-08	24.2100	24.2600	24.1700	24.1828	+0.760%	4,884	-11.033%
2025-01-07	24.0100	24.0100	24.0004	24.0004	+1.097%	1,064	-10.356%
2025-01-06	23.7000	23.8724	23.7000	23.7400	-0.210%	9,898	-9.373%
2025-01-03	23.6313	24.4100	23.6313	23.7900	+0.126%	12,284	-9.564%
2025-01-02	23.7100	23.9100	23.5250	23.7600	+0.874%	4,283	-9.449%
2024-12-31	23.3890	23.6700	23.3500	23.5541	+0.954%	7,236	-8.658%
2024-12-30	22.4200	23.4100	22.4200	23.3316	-1.679%	3,476	-7.787%
2024-12-27	23.7000	23.7300	23.5700	23.7300	-0.494%	13,387	-9.335%
2024-12-26	23.8300	23.8479	23.7905	23.8479	+0.370%	1,553	-9.783%
2024-12-24	23.8700	23.8700	23.6000	23.7600	+1.106%	26,134	-9.449%
2024-12-23	23.5000	23.5600	23.4300	23.5000	+0.128%	105,824	-8.448%
2024-12-20	23.0800	23.4700	22.6000	23.4700	+0.903%	11,384	-8.331%
2024-12-19	23.4300	23.4500	21.9000	23.2600	+0.086%	84,504	-7.503%
2024-12-18	23.3700	23.5100	23.2400	23.2400	-0.331%	22,472	-7.423%
2024-12-17	23.2500	23.3171	23.2500	23.3171	-0.012%	2,833	-7.730%
2024-12-16	23.2500	23.3500	23.2500	23.3200	+0.302%	6,652	-7.741%
2024-12-13	23.2552	23.2552	23.1914	23.2498	+0.042%	2,662	-7.462%
2024-12-12	23.1500	23.2400	23.1500	23.2400	-0.575%	7,948	-7.423%
2024-12-11	23.2600	23.3745	23.2600	23.3745	+1.725%	23,020	-7.956%
2024-12-10	23.1800	23.1800	22.9610	22.9781	+0.758%	57,866	-6.368%
2024-12-09	22.8100	22.8200	22.7128	22.8053	+0.212%	1,882	-5.659%
2024-12-06	22.7400	22.8900	22.7300	22.7570	+1.145%	6,229	-5.459%
2024-12-05	22.6500	22.6700	22.4900	22.4994	-1.106%	1,710	-4.376%
2024-12-04	22.8500	22.8500	22.7299	22.7510	+0.817%	1,613	-5.434%
2024-12-03	22.5600	22.5667	22.5600	22.5667	+0.331%	196	-4.661%
2024-12-02	22.5300	22.5300	22.4850	22.4922	+0.912%	1,782	-4.346%
2024-11-29	22.3100	22.3500	22.2890	22.2890	-0.063%	1,581	-3.473%
2024-11-27	22.3300	22.3300	22.2135	22.3030	-1.828%	3,864	-3.534%
2024-11-26	22.7400	22.7500	22.5800	22.7184	+0.574%	2,555	-5.298%
2024-11-25	22.6100	22.6100	22.5888	22.5888	-1.958%	377	-4.755%
2024-11-22	22.8900	23.0400	22.8900	23.0400	+1.141%	10,173	-6.620%
2024-11-21	22.6400	22.7800	22.6300	22.7800	+0.530%	31,752	-5.554%
2024-11-20	22.5900	22.6600	22.5750	22.6600	+0.756%	6,001	-5.054%
2024-11-19	22.3300	22.4900	22.3300	22.4900	-0.331%	3,593	-4.336%
2024-11-18	22.7500	22.7700	22.5648	22.5648	+0.078%	3,919	-4.653%
2024-11-15	22.7900	22.7900	22.5473	22.5473	-1.076%	1,326	-4.579%
2024-11-14	22.7409	22.8200	22.7409	22.7926	+0.070%	939	-5.606%
2024-11-13	22.7319	22.7950	22.7319	22.7766	+0.090%	669	-5.540%
2024-11-12	22.7400	22.7561	22.7400	22.7561	-0.095%	446	-5.455%
2024-11-11	22.7956	22.7956	22.7778	22.7778	+0.034%	321	-5.545%
2024-11-08	22.7300	22.8093	22.7300	22.7700	-0.614%	1,282	-5.513%
2024-11-07	22.9140	22.9200	22.8600	22.9106	+0.309%	11,770	-6.092%
2024-11-06	22.5800	22.8400	22.5400	22.8400	+1.468%	1,968	-5.802%
2024-11-05	22.5391	22.5391	22.5095	22.5095	+0.577%	1,068	-4.419%
2024-11-04	22.4071	22.4201	22.3803	22.3803	-0.972%	1,418	-3.867%
2024-11-01	22.5600	22.6300	22.5592	22.6000	+1.073%	5,831	-4.802%
2024-10-31	22.3850	22.3900	22.3350	22.3600	-2.342%	4,132	-3.780%
2024-10-30	22.9620	23.0050	22.8963	22.8963	-0.860%	8,512	-6.034%
2024-10-29	22.9914	23.1500	22.9914	23.0950	+1.028%	7,630	-6.842%
2024-10-28	22.8700	22.9499	22.8600	22.8600	+0.741%	6,186	-5.885%
2024-10-25	22.7100	22.7900	22.6900	22.6919	+0.119%	18,822	-5.187%
2024-10-24	22.5600	22.6650	22.5600	22.6650	+0.555%	1,553	-5.075%
2024-10-23	22.6000	22.6000	22.4800	22.5400	-1.460%	13,625	-4.548%
2024-10-22	22.7476	22.8893	22.7476	22.8740	+0.493%	14,243	-5.942%
2024-10-21	22.7500	22.7800	22.7500	22.7617	-0.441%	7,208	-5.478%
2024-10-18	22.8100	22.8900	22.8100	22.8626	+1.115%	18,014	-5.895%
2024-10-17	22.6450	22.6900	22.6105	22.6105	+0.484%	8,766	-4.846%
2024-10-16	22.5400	22.5400	22.4500	22.5017	+0.249%	10,349	-4.386%
2024-10-15	22.5100	22.5100	22.4459	22.4459	-0.616%	1,429	-4.148%
2024-10-14	22.4800	22.5850	22.4800	22.5850	+0.302%	2,061	-4.739%
2024-10-11	22.3415	22.5171	22.3415	22.5171	+0.899%	530	-4.451%
2024-10-10	22.2950	22.3165	22.2950	22.3165	+0.276%	3,021	-3.592%
2024-10-09	22.2410	22.2650	22.2100	22.2550	-0.174%	5,446	-3.326%
2024-10-08	22.2500	22.3200	22.2350	22.2938	-0.035%	2,830	-3.494%
2024-10-07	22.4500	22.4500	22.2900	22.3017	-1.690%	3,588	-3.528%
2024-10-04	22.6100	22.6900	22.6100	22.6851	-0.535%	6,266	-5.159%
2024-10-03	22.8700	22.8700	22.8000	22.8072	-2.004%	1,461	-5.667%
2024-10-02	23.1700	23.3300	23.1700	23.2736	-0.795%	2,606	-7.557%
2024-10-01	23.8300	23.8300	23.4300	23.4600	-0.346%	1,221	-8.292%
2024-09-30	23.4399	23.5414	23.4017	23.5414	-0.603%	1,385	-8.609%
2024-09-27	23.8675	23.8675	23.6843	23.6843	-0.265%	4,411	-9.160%
2024-09-26	23.7472	23.7472	23.7472	23.7472	+1.629%	353	-9.401%
2024-09-25	23.5100	23.5100	23.3600	23.3665	-0.965%	1,860	-7.925%
2024-09-24	23.5499	23.5942	23.5200	23.5942	+1.501%	7,216	-8.813%
2024-09-23	23.1200	23.2800	23.1200	23.2453	+0.260%	14,087	-7.445%
2024-09-20	23.1300	23.1851	23.1300	23.1851	+0.101%	2,430	-7.204%
2024-09-19	23.1660	23.2600	23.1600	23.1616	+2.006%	9,558	-7.110%
2024-09-18	22.9200	23.2200	22.5700	22.7061	-1.220%	35,128	-5.247%
2024-09-17	22.9800	22.9865	22.9800	22.9865	-0.618%	1,617	-6.402%
2024-09-16	23.0250	23.1295	22.9700	23.1295	+0.847%	6,692	-6.981%
2024-09-13	22.8000	22.9800	22.8000	22.9352	+1.844%	5,751	-6.193%
2024-09-12	22.6200	22.6800	22.3500	22.5200	+0.022%	16,462	-4.464%
2024-09-11	22.3800	22.5150	22.3400	22.5150	+0.395%	7,823	-4.442%
2024-09-10	22.3100	22.4265	22.3100	22.4265	+0.396%	6,202	-4.065%
2024-09-09	22.2409	22.3380	22.2400	22.3380	+0.357%	2,270	-3.685%
2024-09-06	22.5200	22.5200	22.1300	22.2585	-1.405%	21,480	-3.341%
2024-09-05	22.7000	22.7000	22.5100	22.5757	+0.348%	11,481	-4.699%
2024-09-04	22.5000	22.5900	22.4600	22.4973	+0.089%	12,528	-4.367%
2024-09-03	22.7200	22.7300	22.4527	22.4773	-1.604%	10,333	-4.282%
2024-08-30	22.9700	22.9700	22.8437	22.8437	-0.301%	1,012	-5.817%
2024-08-29	22.8300	23.0419	22.8300	22.9126	+0.063%	25,081	-6.101%
2024-08-28	22.9600	22.9600	22.8600	22.8982	-0.787%	1,965	-6.042%
2024-08-27	23.0100	23.0900	22.9950	23.0799	+0.148%	1,671	-6.781%
2024-08-26	23.0600	23.0858	23.0457	23.0457	+0.141%	20,024	-6.643%
2024-08-23	23.0400	23.0759	22.9700	23.0133	+1.209%	11,820	-6.511%
2024-08-22	22.7800	22.7800	22.7384	22.7384	-1.065%	1,015	-5.381%
2024-08-21	22.9600	22.9832	22.9400	22.9832	+0.558%	2,564	-6.389%
2024-08-20	22.8300	22.8880	22.8300	22.8557	-0.036%	1,518	-5.867%
2024-08-19	22.8500	22.8640	22.8450	22.8640	+0.102%	1,983	-5.901%
2024-08-16	22.8400	22.8950	22.8100	22.8407	+0.418%	1,625	-5.805%
2024-08-15	22.6700	22.7800	22.6700	22.7457	+0.462%	3,933	-5.412%
2024-08-14	22.6400	22.6410	22.6126	22.6410	+0.004%	536	-4.974%
2024-08-13	22.5300	22.6400	22.4701	22.6400	+0.822%	28,558	-4.970%
2024-08-12	22.5000	22.5000	22.4554	22.4554	+0.337%	1,957	-4.189%
2024-08-09	22.3326	22.4284	22.3326	22.3800	+0.330%	11,636	-3.866%
2024-08-08	22.2717	22.3200	22.2717	22.3064	+0.931%	26,248	-3.549%
2024-08-07	22.1010	22.1061	22.1000	22.1007	-0.040%	1,479	-2.651%
2024-08-06	22.2092	22.2380	22.1096	22.1096	-0.315%	2,167	-2.690%
2024-08-05	21.9400	22.2500	21.8550	22.1795	-3.104%	4,291	-2.997%
2024-08-02	23.0350	23.0900	22.6600	22.8900	-2.443%	9,996	-6.008%
2024-08-01	23.5490	23.5490	23.3251	23.4633	-2.358%	20,657	-8.304%
2024-07-31	24.0300	24.0300	24.0300	24.0300	+1.307%	1,230	-10.467%
2024-07-30	23.7800	23.7800	23.6500	23.7200	-0.336%	1,839	-9.297%
2024-07-29	23.8000	23.8000	23.8000	23.8000	-0.502%	430	-9.602%
2024-07-26	23.8500	23.9200	23.8500	23.9200	+1.142%	1,551	-10.055%
2024-07-25	23.7000	23.9200	23.5818	23.6500	-1.417%	13,396	-9.028%
2024-07-24	24.2400	24.2400	23.9900	23.9900	-2.559%	6,439	-10.318%
2024-07-23	24.5100	24.6500	24.5100	24.6200	-0.846%	1,567	-12.613%
2024-07-22	24.5300	24.8300	24.5200	24.8300	+1.430%	19,635	-13.352%
2024-07-19	24.7400	24.8200	24.4800	24.4800	-2.275%	7,970	-12.113%
2024-07-18	25.2500	25.2500	24.9100	25.0500	-1.261%	59,775	-14.113%
2024-07-17	25.5900	25.5900	25.3590	25.3700	-1.917%	13,157	-15.196%
2024-07-16	25.6800	25.8659	25.6800	25.8659	+0.450%	440	-16.822%
2024-07-15	25.8400	25.9300	25.7300	25.7500	-0.743%	1,540	-16.447%
2024-07-12	25.9300	25.9427	25.9300	25.9427	+0.720%	6,185	-17.068%
2024-07-11	25.8400	25.8400	25.6780	25.7573	-1.124%	6,901	-16.471%
2024-07-10	25.8900	26.0500	25.8600	26.0500	+1.126%	2,738	-17.410%
2024-07-09	25.7800	25.7800	25.7155	25.7600	+0.078%	3,422	-16.480%
2024-07-08	25.8900	25.8900	25.7000	25.7400	-0.716%	3,825	-16.415%
2024-07-05	26.0400	26.0400	25.9200	25.9256	+0.776%	5,950	-17.013%
2024-07-03	25.5400	25.7340	25.5400	25.7260	+1.083%	2,084	-16.369%
2024-07-02	25.4193	25.4800	25.3800	25.4504	-0.022%	988	-15.464%
2024-07-01	25.3415	25.4560	25.3415	25.4560	+1.580%	2,250	-15.482%
2024-06-28	25.1300	25.1700	25.0300	25.0600	+0.175%	6,827	-14.147%
2024-06-27	24.9502	25.0161	24.9502	25.0161	+0.157%	1,427	-13.996%
2024-06-26	24.9100	24.9800	24.8987	24.9769	+0.501%	2,652	-13.861%
2024-06-25	24.9191	24.9191	24.8300	24.8524	-0.111%	2,031	-13.430%
2024-06-24	24.8600	25.0700	24.8600	24.8800	-0.315%	4,826	-13.526%
2024-06-21	25.1300	25.1300	24.9550	24.9586	-0.916%	5,925	-13.798%
2024-06-20	25.2200	25.2350	25.1450	25.1894	+1.246%	3,442	-14.588%
2024-06-18	24.8500	24.9000	24.8400	24.8793	-0.109%	4,411	-13.523%
2024-06-17	24.7400	24.9064	24.7400	24.9064	+1.436%	2,387	-13.617%
2024-06-14	25.1500	25.1500	24.4500	24.5539	-1.163%	4,469	-12.377%
2024-06-13	25.0600	25.0900	24.7112	24.8427	-2.194%	9,625	-13.396%
2024-06-12	25.3100	25.4000	25.3100	25.4000	+0.626%	1,787	-15.296%
2024-06-11	25.2300	25.2421	25.1700	25.2421	-1.471%	3,021	-14.766%
2024-06-10	25.3995	25.6400	25.3995	25.6189	+1.461%	627	-16.020%
2024-06-07	25.3400	25.4900	25.2500	25.2500	-0.719%	2,093	-14.793%
2024-06-06	25.2500	25.4329	25.2500	25.4329	+0.751%	531	-15.406%
2024-06-05	25.1700	25.2800	25.1700	25.2432	+2.026%	4,034	-14.770%
2024-06-04	24.7700	24.8200	24.6000	24.7420	-2.189%	9,076	-13.043%
2024-06-03	25.5200	25.5200	25.2220	25.2958	-1.004%	8,758	-14.947%
2024-05-31	25.6900	25.6900	25.3800	25.5524	-0.886%	9,257	-15.801%
2024-05-30	25.8400	25.8400	25.7808	25.7808	-1.520%	165	-16.547%
2024-05-29	26.1500	26.2350	26.1500	26.1788	-0.456%	642	-17.816%
2024-05-28	26.0200	26.3100	25.9600	26.2988	+2.123%	5,937	-18.191%
2024-05-24	25.7950	25.7950	25.7522	25.7522	+0.768%	7,351	-16.455%
2024-05-23	26.0300	26.1250	25.5559	25.5559	-1.009%	5,733	-15.813%
2024-05-22	26.0718	26.0718	25.7598	25.8165	-1.910%	6,871	-16.663%
2024-05-21	26.1892	26.3897	26.1500	26.3191	-0.269%	3,543	-18.254%
2024-05-20	26.2150	26.4397	26.2150	26.3900	+0.996%	23,256	-18.474%
2024-05-17	25.8723	26.1298	25.8723	26.1298	+2.594%	898	-17.662%
2024-05-16	25.4900	25.5100	25.4000	25.4692	+0.168%	11,674	-15.526%
2024-05-15	25.3300	25.4265	25.2000	25.4265	-0.427%	5,198	-15.384%
2024-05-14	25.4900	25.5864	25.4300	25.5355	+0.509%	8,575	-15.746%
2024-05-13	25.3600	25.4095	25.3600	25.4061	-0.147%	1,831	-15.316%
2024-05-10	25.4405	25.4435	25.4405	25.4435	+1.085%	474	-15.441%
2024-05-09	25.1950	25.1950	25.0800	25.1704	+0.780%	16,069	-14.523%
2024-05-08	24.8400	24.9756	24.8400	24.9756	+0.943%	894	-13.857%
2024-05-07	24.6400	24.7423	24.5965	24.7423	+0.187%	2,288	-13.044%
2024-05-06	24.4800	24.7100	24.4740	24.6962	+1.891%	3,343	-12.882%
2024-05-03	23.9816	24.2491	23.9816	24.2379	-0.631%	59,128	-11.235%
2024-05-02	24.7099	24.9000	24.3915	24.3917	-2.311%	4,187	-11.795%
2024-05-01	25.0900	25.0900	24.9663	24.9686	-0.999%	4,842	-13.833%
2024-04-30	25.3000	25.3000	25.2200	25.2206	-0.979%	9,223	-14.694%
2024-04-29	25.4800	25.4800	25.4700	25.4700	-0.767%	829	-15.529%
2024-04-26	25.5300	25.6668	25.5300	25.6668	+1.268%	813	-16.177%
2024-04-25	25.2200	25.3800	25.1401	25.3453	+0.360%	2,015	-15.113%
2024-04-24	25.3200	25.4600	25.2543	25.2543	+0.681%	5,340	-14.807%
2024-04-23	24.8400	25.1092	24.8100	25.0835	+0.432%	11,484	-14.227%
2024-04-22	25.1100	25.1100	24.9200	24.9757	-0.547%	18,875	-13.857%
2024-04-19	25.0800	25.1131	25.0800	25.1131	-0.114%	13,092	-14.328%
2024-04-18	25.1300	25.2100	25.1300	25.1417	+0.538%	4,234	-14.426%
2024-04-17	25.5110	25.5235	25.0000	25.0071	-1.994%	5,697	-13.965%
2024-04-16	25.6000	25.6700	25.4300	25.5160	-0.137%	27,520	-15.681%
2024-04-15	25.7800	25.8600	25.4700	25.5510	+1.715%	6,402	-15.797%
2024-04-12	25.6600	25.7600	25.0400	25.1203	-2.135%	11,383	-14.353%
2024-04-11	25.4400	25.6700	25.4210	25.6684	+1.084%	887	-16.182%
2024-04-10	25.0200	25.4099	25.0100	25.3931	+1.903%	5,239	-15.273%
2024-04-09	24.9189	24.9189	24.9189	24.9189	-0.984%	303	-13.661%
2024-04-08	25.1250	25.1666	25.0008	25.1666	+1.012%	9,950	-14.511%
2024-04-05	24.6100	24.9950	24.6100	24.9144	+2.352%	3,820	-13.645%
2024-04-04	24.8550	24.8607	24.3419	24.3419	-1.787%	678	-11.614%
2024-04-03	24.8800	24.8800	24.7847	24.7847	+0.694%	1,957	-13.193%
2024-04-02	24.5800	24.6139	24.5800	24.6139	+0.138%	662	-12.591%
2024-04-01	24.5900	24.5900	24.5700	24.5800	+1.174%	3,407	-12.470%
2024-03-28	24.2600	24.2947	24.2600	24.2947	+0.768%	917	-11.442%
2024-03-27	24.1096	24.1096	24.1096	24.1096	+0.642%	61	-10.763%
2024-03-26	24.1720	24.1720	23.9559	23.9559	+0.035%	725	-10.190%
2024-03-25	23.9000	24.0300	23.9000	23.9474	+0.193%	8,382	-10.158%
2024-03-22	23.9200	24.0300	23.9000	23.9012	-0.536%	1,378	-9.984%
2024-03-21	24.1000	24.2100	24.0300	24.0300	+0.313%	15,710	-10.467%
2024-03-20	23.7400	23.9700	23.7400	23.9551	+0.808%	2,506	-10.187%
2024-03-19	23.6300	23.7750	23.6300	23.7632	+0.613%	27,040	-9.462%
2024-03-18	23.0800	23.6601	23.0800	23.6185	+0.654%	9,953	-8.907%
2024-03-15	23.4400	23.5100	23.4400	23.4650	+0.247%	5,372	-8.311%
2024-03-14	23.3297	23.4100	23.3297	23.4073	+0.467%	33,349	-8.085%
2024-03-13	23.1700	23.2986	23.1700	23.2986	+0.903%	4,060	-7.656%
2024-03-12	23.0463	23.0900	23.0463	23.0900	+0.868%	3,028	-6.822%
2024-03-11	22.7200	22.8912	22.7200	22.8912	-0.404%	8,440	-6.013%
2024-03-08	23.1000	23.1500	22.9050	22.9840	-0.888%	9,654	-6.392%
2024-03-07	23.1400	23.2200	23.1400	23.1899	+0.181%	17,642	-7.223%
2024-03-06	23.1900	23.1900	23.1296	23.1481	+0.099%	2,316	-7.056%
2024-03-05	23.1950	23.1950	23.0950	23.1252	-2.099%	512	-6.964%
2024-03-04	23.5889	23.6300	23.4900	23.6211	+0.286%	17,280	-8.917%
2024-03-01	23.5000	23.5600	23.4800	23.5537	+0.248%	3,030	-8.656%
2024-02-29	23.4250	23.4955	23.3896	23.4955	+0.149%	3,501	-8.430%
2024-02-28	23.5300	23.5400	23.4606	23.4606	+0.277%	2,610	-8.294%
2024-02-27	23.3200	23.3957	23.3200	23.3957	+0.435%	1,946	-8.040%
2024-02-26	23.3983	23.4200	23.2943	23.2943	+1.016%	1,328	-7.639%
2024-02-23	23.4200	23.4200	23.0600	23.0600	-1.051%	4,628	-6.701%
2024-02-22	22.8500	23.3050	22.8500	23.3050	+2.485%	2,851	-7.682%
2024-02-21	22.8217	22.8217	22.6600	22.7400	-0.915%	1,588	-5.388%
2024-02-20	22.7800	22.9500	22.6400	22.9500	-0.654%	4,394	-6.254%
2024-02-16	23.0803	23.1200	23.0803	23.1011	+0.931%	585	-6.867%
2024-02-15	22.7400	22.8879	22.7400	22.8879	+0.731%	330	-5.999%
2024-02-14	22.7100	22.8400	22.6900	22.7217	+0.896%	1,702	-5.312%
2024-02-13	22.8000	22.8494	22.5200	22.5200	-1.994%	28,133	-4.464%
2024-02-12	22.8900	22.9781	22.8100	22.9781	+0.532%	16,872	-6.368%
2024-02-09	22.7800	22.8564	22.7702	22.8564	-0.103%	912	-5.870%
2024-02-08	22.8100	22.8800	22.7386	22.8800	+0.994%	2,012	-5.967%
2024-02-07	22.6400	22.6873	22.6400	22.6548	+0.588%	48,844	-5.032%
2024-02-06	22.5800	22.5800	22.4900	22.5224	-0.156%	1,125	-4.474%
2024-02-05	22.4600	22.5575	22.4600	22.5575	+0.092%	101	-4.622%
2024-02-02	22.4482	22.5368	22.4482	22.5368	+1.564%	722	-4.535%
2024-02-01	22.0000	22.1898	22.0000	22.1898	+0.517%	306	-3.042%
2024-01-31	22.1399	22.1399	22.0757	22.0757	-1.193%	3,159	-2.541%
2024-01-30	22.3700	22.3700	22.3300	22.3423	-0.128%	4,468	-3.704%
2024-01-29	22.3200	22.3709	22.3200	22.3709	+0.480%	8,705	-3.827%
2024-01-26	22.2700	22.3000	22.2600	22.2640	+0.011%	4,585	-3.365%
2024-01-25	22.2500	22.3200	22.2499	22.2615	+0.161%	1,396	-3.354%
2024-01-24	22.2500	22.3300	22.2257	22.2257	+0.980%	12,653	-3.199%
2024-01-23	22.0900	22.1900	22.0100	22.0100	-0.694%	9,690	-2.250%
2024-01-22	22.1900	22.1900	22.1600	22.1639	+0.335%	2,240	-2.929%
2024-01-19	21.9200	22.1200	21.9200	22.0900	+0.851%	5,928	-2.604%
2024-01-18	21.7100	21.9300	21.7100	21.9035	+0.986%	7,731	-1.775%
2024-01-17	21.6448	21.6897	21.6200	21.6897	-0.663%	14,902	-0.806%
2024-01-16	21.9800	21.9900	21.7931	21.8344	-0.994%	5,926	-1.464%
2024-01-12	22.0800	22.0800	22.0400	22.0537	+0.302%	13,409	-2.444%
2024-01-11	21.9000	22.2100	21.9000	21.9873	-0.058%	796	-2.149%
2024-01-10	21.9700	22.0800	21.9700	22.0000	+0.523%	9,838	-2.205%
2024-01-09	21.8200	21.8856	21.8200	21.8856	-0.645%	1,269	-1.694%
2024-01-08	21.8000	22.0400	21.7999	22.0276	+1.439%	18,781	-2.328%
2024-01-05	21.8200	21.8200	21.6999	21.7152	-0.002%	14,366	-0.923%
2024-01-04	21.7500	21.8000	21.7000	21.7157	-0.093%	2,043	-0.925%
2024-01-03	21.7350	21.8001	21.7094	21.7360	-1.076%	16,004	-1.018%
2024-01-02	22.0900	22.0900	21.9600	21.9725	-1.043%	6,914	-2.083%
2023-12-29	22.3900	22.3900	22.2000	22.2041	-0.063%	2,278	-3.104%
2023-12-28	22.2700	22.6400	22.2180	22.2180	-0.171%	4,677	-3.165%
2023-12-27	22.2399	22.2800	22.2100	22.2560	+0.148%	18,969	-3.330%
2023-12-26	22.3650	22.8900	22.1500	22.2231	+0.512%	79,627	-3.187%
2023-12-22	22.2500	22.2500	22.0965	22.1100	+0.032%	7,539	-2.692%
2023-12-21	22.0200	22.1300	21.9966	22.1029	-6.768%	4,540	-2.661%
2023-12-20	23.9500	23.9850	23.7075	23.7075	-1.027%	10,826	-9.249%
2023-12-19	23.7500	24.0600	23.7500	23.9535	+0.330%	15,463	-10.181%
2023-12-18	23.8600	23.8800	23.8600	23.8747	+0.470%	1,044	-9.885%
2023-12-15	23.8399	23.8399	23.7400	23.7630	+0.000%	1,720	-9.461%
2023-12-14	23.7800	23.7900	23.7400	23.7629	-0.877%	3,606	-9.461%
2023-12-13	23.9600	23.9732	23.9600	23.9732	-0.262%	434	-10.255%
2023-12-12	23.9700	24.0600	23.9700	24.0361	-0.033%	3,964	-10.490%
2023-12-11	24.0500	24.0600	24.0440	24.0440	+0.476%	1,405	-10.519%
2023-12-08	23.9218	23.9300	23.9078	23.9300	+0.562%	345	-10.093%
2023-12-07	23.7900	23.7962	23.7700	23.7962	-0.351%	2,837	-9.587%
2023-12-06	23.8800	23.9400	23.8000	23.8801	-0.100%	4,695	-9.905%
2023-12-05	23.8400	23.9268	23.8400	23.9040	-0.317%	4,999	-9.995%
2023-12-04	23.9600	23.9844	23.5200	23.9800	-0.333%	13,871	-10.280%
2023-12-01	23.0900	24.2200	22.5650	24.0600	-0.920%	8,494	-10.579%
2023-11-30	24.3500	24.3500	24.1850	24.2833	+0.641%	13,606	-11.401%
2023-11-29	24.1300	24.1400	24.1247	24.1287	-0.418%	820	-10.833%
2023-11-28	24.3200	24.4500	24.2000	24.2300	-0.510%	8,228	-11.206%
2023-11-27	24.3580	24.4000	24.3543	24.3543	-0.877%	567	-11.659%
2023-11-24	24.6100	24.6100	24.5699	24.5699	+0.053%	244	-12.434%
2023-11-22	24.5500	24.6000	24.5200	24.5570	+0.416%	1,085	-12.388%
2023-11-21	24.4500	24.4553	24.3600	24.4553	-0.016%	2,100	-12.024%
2023-11-20	24.6500	24.6500	24.0900	24.4591	-0.443%	11,094	-12.038%
2023-11-17	24.5800	24.6000	24.5680	24.5680	-0.524%	867	-12.428%
2023-11-16	24.8000	24.8000	24.5700	24.6973	-0.634%	3,109	-12.886%
2023-11-15	24.9100	24.9100	24.7850	24.8550	+0.951%	841	-13.439%

.dark-mode .Tq5FS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tq5FS3{ 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