Dark

AHLT
American Beacon AHL Trend ETF
stock NYSE ETF

At Close

Oct 21, 2025 3:58:30 PM EDT

25.25USD-0.980%(+25.25)15,171

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	25.2500	25.2500	25.2500	25.2500	-2.374%	2,944	0.000%
2025-10-20	25.6800	25.8640	25.6700	25.8640	+2.505%	5,532	-2.374%
2025-10-17	25.0900	25.2319	25.0900	25.2319	-1.591%	72,343	+0.072%
2025-10-16	25.6812	25.6812	25.4200	25.6399	+0.495%	1,461	-1.521%
2025-10-15	25.4700	25.5135	25.1500	25.5135	+1.324%	3,963	-1.033%
2025-10-14	24.7100	25.3102	24.7100	25.1800	-0.353%	3,950	+0.278%
2025-10-13	24.7100	25.2812	24.7000	25.2693	+4.309%	4,048	-0.076%
2025-10-10	25.0300	25.0300	24.2200	24.2255	-3.548%	3,210	+4.229%
2025-10-09	25.3400	25.3400	24.9900	25.1166	-1.441%	10,148	+0.531%
2025-10-08	25.4600	25.5110	25.4600	25.4839	+1.636%	4,742	-0.918%
2025-10-07	25.1510	25.1800	24.9800	25.0738	-0.558%	10,505	+0.703%
2025-10-06	25.1872	25.2476	25.1775	25.2144	+1.684%	1,727	+0.141%
2025-10-03	24.8100	24.8990	24.7952	24.7969	+1.396%	41,524	+1.827%
2025-10-02	24.7600	24.7600	24.3700	24.4556	-0.363%	2,328	+3.248%
2025-10-01	24.4900	24.5500	24.4400	24.5446	+0.835%	5,111	+2.874%
2025-09-30	24.3800	24.3800	24.1950	24.3413	+0.405%	2,959	+3.733%
2025-09-29	24.2700	24.2700	24.2150	24.2431	+0.789%	622	+4.153%
2025-09-26	23.9600	24.0534	23.9600	24.0534	+1.448%	1,450	+4.975%
2025-09-25	23.5700	23.7100	23.5700	23.7100	-0.378%	1,541	+6.495%
2025-09-24	23.9200	23.9200	23.7900	23.8000	-0.543%	2,951	+6.092%
2025-09-23	24.0700	24.1200	23.8300	23.9300	+0.269%	67,196	+5.516%
2025-09-22	23.5400	23.8659	23.5400	23.8659	+1.462%	2,425	+5.799%
2025-09-19	23.4350	23.5800	23.4350	23.5219	+0.332%	399	+7.347%
2025-09-18	23.4720	23.6700	23.4400	23.4441	+0.585%	10,873	+7.703%
2025-09-17	23.5000	23.6200	23.1500	23.3078	-1.400%	3,615	+8.333%
2025-09-16	23.7300	23.7400	23.5800	23.6387	-0.007%	100,705	+6.816%
2025-09-15	23.6380	23.6500	23.6220	23.6403	+1.073%	746	+6.809%
2025-09-12	23.4590	23.4600	23.3700	23.3894	+0.173%	16,832	+7.955%
2025-09-11	23.1600	23.3800	23.1600	23.3491	+1.081%	3,556	+8.141%
2025-09-10	23.1300	23.1300	23.0993	23.0993	+0.555%	496	+9.311%
2025-09-09	22.9700	22.9717	22.9700	22.9717	-0.214%	614	+9.918%
2025-09-08	23.1100	23.1100	22.7800	23.0210	+1.058%	2,429	+9.682%
2025-09-05	22.7500	22.7900	22.7500	22.7801	-0.331%	2,206	+10.842%
2025-09-04	22.8000	22.8558	22.8000	22.8558	+0.481%	1,439	+10.475%
2025-09-03	22.7600	22.7600	22.7464	22.7464	+0.043%	266	+11.007%
2025-09-02	22.6014	22.7367	22.5900	22.7367	+0.672%	7,916	+11.054%
2025-08-29	22.4900	22.5850	22.4620	22.5850	-0.044%	5,066	+11.800%
2025-08-28	22.4700	22.5950	22.4700	22.5950	+0.706%	517	+11.750%
2025-08-27	22.2800	22.5000	22.2800	22.4366	+0.150%	1,410	+12.539%
2025-08-26	22.4030	22.4030	22.4030	22.4030	-0.072%	214	+12.708%
2025-08-25	22.5300	22.5600	22.4192	22.4192	-0.562%	2,121	+12.627%
2025-08-22	22.1900	22.5576	22.1900	22.5459	+1.891%	1,669	+11.994%
2025-08-21	22.1000	22.2000	22.0646	22.1274	-0.157%	4,022	+14.112%
2025-08-20	22.1500	22.1621	22.0150	22.1621	+0.463%	16,198	+13.933%
2025-08-19	22.3000	22.4900	22.0000	22.0600	-1.097%	15,899	+14.461%
2025-08-18	22.3000	22.3047	22.2800	22.3047	+0.053%	861	+13.205%
2025-08-15	22.3200	22.3200	22.2600	22.2929	-0.235%	1,622	+13.265%
2025-08-14	22.2900	22.3454	22.2401	22.3454	-0.120%	2,110	+12.999%
2025-08-13	22.3600	22.3722	22.3200	22.3722	+0.770%	733	+12.863%
2025-08-12	22.0700	22.2013	22.0000	22.2013	+1.007%	8,196	+13.732%
2025-08-11	22.0300	22.0700	21.9800	21.9800	-0.710%	3,374	+14.877%
2025-08-08	22.1400	22.2100	22.1360	22.1371	+0.693%	3,730	+14.062%
2025-08-07	22.1700	22.1700	21.9799	21.9848	+0.622%	2,044	+14.852%
2025-08-06	21.8700	21.8900	21.8489	21.8489	+0.512%	7,990	+15.566%
2025-08-05	21.6850	21.7600	21.6850	21.7377	-0.185%	2,212	+16.158%
2025-08-04	21.7100	21.7780	21.6900	21.7780	+1.275%	640	+15.943%
2025-08-01	21.5500	21.5500	21.3999	21.5039	-1.222%	5,464	+17.421%
2025-07-31	22.0200	22.0200	21.7500	21.7700	-1.123%	3,013	+15.985%
2025-07-30	22.6150	22.6900	22.0173	22.0173	-2.621%	10,632	+14.683%
2025-07-29	22.7020	22.7978	22.4200	22.6100	+0.938%	1,750	+11.676%
2025-07-28	22.8800	22.8800	22.4000	22.4000	-2.862%	46,519	+12.723%
2025-07-25	23.1200	23.1200	23.0600	23.0600	-1.232%	4,881	+9.497%
2025-07-24	23.3300	23.4100	23.2900	23.3476	-0.394%	5,086	+8.148%
2025-07-23	23.2900	23.4400	23.2800	23.4400	+1.646%	7,328	+7.722%
2025-07-22	22.9000	23.0605	22.8992	23.0605	+0.921%	1,096	+9.495%
2025-07-21	22.8000	22.9500	22.8000	22.8500	+0.828%	5,208	+10.503%
2025-07-18	22.8400	22.8400	22.6400	22.6623	-0.044%	23,734	+11.419%
2025-07-17	22.4100	22.6722	22.4100	22.6722	+0.620%	14,348	+11.370%
2025-07-16	22.3700	22.5400	22.3000	22.5325	+0.367%	3,346	+12.060%
2025-07-15	22.6200	22.6200	22.4305	22.4500	-1.101%	5,934	+12.472%
2025-07-14	22.7500	22.7500	22.7000	22.7000	-0.830%	25,347	+11.233%
2025-07-11	22.9200	22.9400	22.8900	22.8900	+0.569%	64,692	+10.310%
2025-07-10	22.6900	22.7606	22.6700	22.7606	+0.311%	1,082	+10.937%
2025-07-09	22.5400	22.6900	22.5400	22.6900	+1.002%	6,924	+11.283%
2025-07-08	22.2300	22.5400	22.2200	22.4650	+1.020%	7,966	+12.397%
2025-07-07	22.2600	22.3100	22.1800	22.2382	-1.032%	10,340	+13.543%
2025-07-03	22.4600	22.4700	22.4600	22.4700	+0.165%	436	+12.372%
2025-07-02	22.1900	22.4330	22.1900	22.4330	+0.880%	951	+12.557%
2025-07-01	22.3000	22.3000	22.2100	22.2373	+0.168%	24,710	+13.548%
2025-06-30	22.2200	22.2200	22.2000	22.2000	+0.585%	4,103	+13.739%
2025-06-27	22.1800	22.1800	22.0200	22.0709	-0.492%	1,373	+14.404%
2025-06-26	21.8700	22.1800	21.6000	22.1800	+1.644%	4,631	+13.841%
2025-06-25	21.7200	21.8212	21.6700	21.8212	+0.170%	3,950	+15.713%
2025-06-24	21.7507	21.8100	21.7507	21.7842	-0.136%	7,385	+15.910%
2025-06-23	21.6600	21.8139	21.6600	21.8139	+0.364%	12,250	+15.752%
2025-06-20	21.8100	21.8100	21.7347	21.7347	-0.453%	2,338	+16.174%
2025-06-18	21.9900	21.9900	21.8336	21.8336	-0.439%	9,450	+15.647%
2025-06-17	22.1800	22.1800	21.9298	21.9298	-0.959%	804	+15.140%
2025-06-16	22.1500	22.2300	22.1421	22.1421	+0.601%	2,758	+14.036%
2025-06-13	21.9700	22.1300	21.9700	22.0099	-0.498%	1,978	+14.721%
2025-06-12	22.0800	22.1400	22.0800	22.1200	+0.637%	5,914	+14.150%
2025-06-11	22.0600	22.1049	21.9700	21.9800	-0.394%	3,008	+14.877%
2025-06-10	22.0648	22.0900	22.0500	22.0670	-0.295%	2,196	+14.424%
2025-06-09	22.0400	22.1900	22.0400	22.1324	+0.479%	6,991	+14.086%
2025-06-06	22.1200	22.1200	22.0100	22.0270	+0.259%	4,784	+14.632%
2025-06-05	22.1000	22.1000	21.9700	21.9700	+0.004%	2,494	+14.929%
2025-06-04	21.9800	22.0200	21.9691	21.9691	+0.270%	597	+14.934%
2025-06-03	21.8200	21.9500	21.8200	21.9100	-0.409%	14,292	+15.244%
2025-06-02	21.9300	22.0250	21.9100	22.0000	+1.617%	22,788	+14.773%
2025-05-30	21.6600	21.6600	21.5700	21.6499	-0.327%	3,180	+16.629%
2025-05-29	21.7000	21.7209	21.7000	21.7209	+0.286%	657	+16.247%
2025-05-28	21.7000	21.7000	21.6300	21.6590	-0.643%	918	+16.580%
2025-05-27	21.8250	21.8400	21.7500	21.7991	+0.239%	9,380	+15.830%
2025-05-23	21.6000	21.7500	21.6000	21.7471	+0.217%	9,968	+16.107%
2025-05-22	21.6900	21.7300	21.6900	21.7000	-0.087%	7,221	+16.359%
2025-05-21	21.7300	21.7782	21.7189	21.7189	+0.370%	1,144	+16.258%
2025-05-20	21.5900	21.6389	21.5800	21.6389	+0.881%	2,877	+16.688%
2025-05-19	21.4684	21.5000	21.4400	21.4500	+0.894%	47,202	+17.716%
2025-05-16	21.2200	21.2600	21.2000	21.2600	-0.422%	3,363	+18.768%
2025-05-15	21.2500	21.3684	21.2500	21.3500	+0.786%	8,841	+18.267%
2025-05-14	21.3200	21.3200	21.1650	21.1835	-0.640%	1,634	+19.197%
2025-05-13	21.2000	21.3600	21.2000	21.3200	+0.471%	7,776	+18.433%
2025-05-12	21.2100	21.2500	21.2099	21.2200	-1.786%	11,978	+18.992%
2025-05-09	21.6250	21.6400	21.6000	21.6059	+0.423%	3,016	+16.866%
2025-05-08	21.7500	21.7536	21.5148	21.5148	-1.219%	2,245	+17.361%
2025-05-07	21.7900	21.8730	21.7800	21.7802	-0.825%	17,129	+15.931%
2025-05-06	21.9300	21.9700	21.9100	21.9613	+0.921%	21,452	+14.975%
2025-05-05	21.7200	21.7625	21.6805	21.7608	+1.449%	10,787	+16.034%
2025-05-02	21.6000	21.6000	21.4200	21.4500	-0.250%	17,145	+17.716%
2025-05-01	21.5100	21.5100	21.4900	21.5038	-0.907%	7,096	+17.421%
2025-04-30	21.7700	21.7700	21.7007	21.7007	-0.592%	2,783	+16.356%
2025-04-29	21.7900	21.8800	21.7900	21.8300	-0.229%	6,053	+15.667%
2025-04-28	21.7400	21.9600	21.7300	21.8800	+0.810%	41,876	+15.402%
2025-04-25	21.6900	21.7057	21.6900	21.7041	-0.713%	1,531	+16.337%
2025-04-24	21.7100	21.8700	21.7100	21.8600	+0.135%	4,055	+15.508%
2025-04-23	21.7900	21.8500	21.6564	21.8306	-0.725%	12,543	+15.663%
2025-04-22	22.1500	22.1700	21.9400	21.9900	-0.453%	45,375	+14.825%
2025-04-21	22.1700	22.2200	22.0700	22.0900	+1.563%	26,769	+14.305%
2025-04-17	21.7900	21.7900	21.7200	21.7500	-0.911%	11,253	+16.092%
2025-04-16	21.8604	22.1600	21.8300	21.9500	+1.222%	54,927	+15.034%
2025-04-15	21.5999	21.7800	21.5850	21.6851	+0.672%	70,088	+16.439%
2025-04-14	21.6400	21.6400	21.3600	21.5404	-0.690%	11,860	+17.222%
2025-04-11	21.7600	21.8100	21.6200	21.6900	+0.370%	21,696	+16.413%
2025-04-10	21.6100	21.6300	21.5500	21.6100	-1.594%	21,160	+16.844%
2025-04-09	21.6400	22.1700	21.6400	21.9600	+2.482%	15,820	+14.982%
2025-04-08	21.5000	21.9600	21.4100	21.4281	-0.000%	9,325	+17.836%
2025-04-07	21.5200	21.7800	21.3400	21.4282	-1.202%	15,772	+17.835%
2025-04-04	21.8701	21.9004	21.6136	21.6889	-3.194%	10,118	+16.419%
2025-04-03	22.3700	22.4200	22.3700	22.4044	-4.173%	1,422	+12.701%
2025-04-02	23.3600	23.4300	23.3600	23.3800	+0.086%	4,410	+7.998%
2025-04-01	23.3800	23.3800	23.2700	23.3600	-0.596%	3,647	+8.091%
2025-03-31	23.3700	23.5256	23.3700	23.5000	+0.043%	1,315	+7.447%
2025-03-28	23.4800	23.5000	23.4500	23.4900	-0.886%	2,035	+7.493%
2025-03-27	23.6800	23.7000	23.6500	23.7000	+0.765%	1,388	+6.540%
2025-03-26	23.5400	23.5700	23.4800	23.5200	-0.718%	8,456	+7.355%
2025-03-25	23.5800	23.6900	23.5800	23.6900	+0.894%	4,233	+6.585%
2025-03-24	23.5200	23.5600	23.4300	23.4800	+0.085%	6,429	+7.538%
2025-03-21	23.3777	23.4799	23.3100	23.4600	-0.593%	1,815	+7.630%
2025-03-20	23.5500	23.6000	23.5400	23.6000	-0.237%	2,619	+6.992%
2025-03-19	23.6400	23.6900	23.6400	23.6561	-0.016%	2,508	+6.738%
2025-03-18	23.6000	23.6800	23.5700	23.6600	+0.638%	11,764	+6.720%
2025-03-17	23.3300	23.5100	23.3300	23.5100	-0.255%	8,707	+7.401%
2025-03-14	23.5330	23.5700	23.4900	23.5700	+0.726%	19,984	+7.128%
2025-03-13	23.4400	23.4600	23.3500	23.4000	+0.386%	13,097	+7.906%
2025-03-12	23.2700	23.3300	23.2600	23.3100	+0.694%	17,996	+8.323%
2025-03-11	23.0700	23.2700	23.0400	23.1493	+0.546%	30,252	+9.075%
2025-03-10	23.0200	23.1100	22.9500	23.0235	-1.944%	8,159	+9.671%
2025-03-07	23.1900	23.5000	23.1200	23.4800	+0.351%	4,608	+7.538%
2025-03-06	23.4000	23.4100	23.3979	23.3979	-1.027%	37,329	+7.916%
2025-03-05	23.5600	23.6408	23.1560	23.6408	+1.497%	9,637	+6.807%
2025-03-04	23.1600	23.4900	23.0500	23.2922	-0.199%	4,891	+8.405%
2025-03-03	23.6900	23.8600	23.3100	23.3387	-0.083%	8,431	+8.189%
2025-02-28	23.0100	23.3580	22.3650	23.3580	+0.632%	18,089	+8.100%
2025-02-27	23.4300	23.4300	23.2114	23.2114	-0.567%	252	+8.783%
2025-02-26	23.5600	23.5695	23.3438	23.3438	+0.118%	5,141	+8.166%
2025-02-25	23.6500	23.6500	22.8300	23.3163	-1.923%	7,593	+8.293%
2025-02-24	23.6800	23.8100	23.6300	23.7734	+0.296%	2,004	+6.211%
2025-02-21	23.8400	24.2600	22.8300	23.7033	-2.251%	16,755	+6.525%
2025-02-20	24.5200	24.5200	24.2491	24.2491	-1.746%	1,252	+4.128%
2025-02-19	24.7000	24.7450	24.6100	24.6800	-0.248%	4,890	+2.310%
2025-02-18	24.6100	24.7500	24.5700	24.7413	+2.701%	1,933	+2.056%
2025-02-14	24.2900	24.2900	24.0583	24.0906	-1.758%	2,152	+4.813%
2025-02-13	24.7100	24.7100	24.0000	24.5217	-0.932%	1,748	+2.970%
2025-02-12	24.7700	24.7975	24.6900	24.7524	+1.337%	1,814	+2.010%
2025-02-11	24.3900	24.4700	24.3900	24.4259	-0.302%	940	+3.374%
2025-02-10	24.1400	24.5000	24.1400	24.5000	+2.660%	9,643	+3.061%
2025-02-07	24.0620	24.1000	23.8300	23.8652	+0.068%	3,804	+5.803%
2025-02-06	23.8900	23.8950	23.8000	23.8489	+0.711%	1,441	+5.875%
2025-02-05	23.6100	23.6805	23.3100	23.6805	-1.176%	2,426	+6.628%
2025-02-04	24.1300	24.1800	23.9200	23.9624	-1.572%	6,097	+5.373%
2025-02-03	24.3000	24.4999	24.1900	24.3451	-0.184%	8,169	+3.717%
2025-01-31	24.5000	24.5000	24.3600	24.3900	-0.003%	6,372	+3.526%
2025-01-30	24.2100	24.3908	24.1700	24.3908	+0.786%	6,875	+3.523%
2025-01-29	24.2007	24.2007	24.2007	24.2007	+0.301%	0	+4.336%
2025-01-28	24.0100	24.1895	23.9683	24.1281	+2.077%	22,323	+4.650%
2025-01-27	23.6500	23.8000	23.6000	23.6372	-2.218%	9,585	+6.823%
2025-01-24	24.4800	24.4800	24.1733	24.1733	-1.022%	14,813	+4.454%
2025-01-23	24.4300	24.4700	24.3500	24.4228	+0.052%	1,456	+3.387%
2025-01-22	24.2800	24.5800	24.2800	24.4100	+1.202%	6,242	+3.441%
2025-01-21	24.1600	24.1700	24.1200	24.1200	-1.764%	10,677	+4.685%
2025-01-17	24.4300	24.6000	24.4200	24.5530	+1.205%	44,931	+2.839%
2025-01-16	24.5300	24.5700	24.2300	24.2607	-1.219%	12,020	+4.078%
2025-01-15	24.1300	24.6000	24.0900	24.5601	-0.191%	36,387	+2.809%
2025-01-14	24.6900	24.6900	24.5500	24.6070	-0.377%	49,667	+2.613%
2025-01-13	24.5700	24.7300	24.5300	24.7000	+0.250%	88,444	+2.227%
2025-01-10	24.5900	24.6956	24.5500	24.6385	+1.884%	7,319	+2.482%
2025-01-08	24.2100	24.2600	24.1700	24.1828	+0.760%	4,884	+4.413%
2025-01-07	24.0100	24.0100	24.0004	24.0004	+1.097%	1,064	+5.207%
2025-01-06	23.7000	23.8724	23.7000	23.7400	-0.210%	9,898	+6.361%
2025-01-03	23.6313	24.4100	23.6313	23.7900	+0.126%	12,284	+6.137%
2025-01-02	23.7100	23.9100	23.5250	23.7600	+0.874%	4,283	+6.271%
2024-12-31	23.3890	23.6700	23.3500	23.5541	+0.954%	7,236	+7.200%
2024-12-30	22.4200	23.4100	22.4200	23.3316	-1.679%	3,476	+8.222%
2024-12-27	23.7000	23.7300	23.5700	23.7300	-0.494%	13,387	+6.405%
2024-12-26	23.8300	23.8479	23.7905	23.8479	+0.370%	1,553	+5.879%
2024-12-24	23.8700	23.8700	23.6000	23.7600	+1.106%	26,134	+6.271%
2024-12-23	23.5000	23.5600	23.4300	23.5000	+0.128%	105,824	+7.447%
2024-12-20	23.0800	23.4700	22.6000	23.4700	+0.903%	11,384	+7.584%
2024-12-19	23.4300	23.4500	21.9000	23.2600	+0.086%	84,504	+8.555%
2024-12-18	23.3700	23.5100	23.2400	23.2400	-0.331%	22,472	+8.649%
2024-12-17	23.2500	23.3171	23.2500	23.3171	-0.012%	2,833	+8.290%
2024-12-16	23.2500	23.3500	23.2500	23.3200	+0.302%	6,652	+8.276%
2024-12-13	23.2552	23.2552	23.1914	23.2498	+0.042%	2,662	+8.603%
2024-12-12	23.1500	23.2400	23.1500	23.2400	-0.575%	7,948	+8.649%
2024-12-11	23.2600	23.3745	23.2600	23.3745	+1.725%	23,020	+8.024%
2024-12-10	23.1800	23.1800	22.9610	22.9781	+0.758%	57,866	+9.887%
2024-12-09	22.8100	22.8200	22.7128	22.8053	+0.212%	1,882	+10.720%
2024-12-06	22.7400	22.8900	22.7300	22.7570	+1.145%	6,229	+10.955%
2024-12-05	22.6500	22.6700	22.4900	22.4994	-1.106%	1,710	+12.225%
2024-12-04	22.8500	22.8500	22.7299	22.7510	+0.817%	1,613	+10.984%
2024-12-03	22.5600	22.5667	22.5600	22.5667	+0.331%	196	+11.891%
2024-12-02	22.5300	22.5300	22.4850	22.4922	+0.912%	1,782	+12.261%
2024-11-29	22.3100	22.3500	22.2890	22.2890	-0.063%	1,581	+13.285%
2024-11-27	22.3300	22.3300	22.2135	22.3030	-1.828%	3,864	+13.213%
2024-11-26	22.7400	22.7500	22.5800	22.7184	+0.574%	2,555	+11.143%
2024-11-25	22.6100	22.6100	22.5888	22.5888	-1.958%	377	+11.781%
2024-11-22	22.8900	23.0400	22.8900	23.0400	+1.141%	10,173	+9.592%
2024-11-21	22.6400	22.7800	22.6300	22.7800	+0.530%	31,752	+10.843%
2024-11-20	22.5900	22.6600	22.5750	22.6600	+0.756%	6,001	+11.430%
2024-11-19	22.3300	22.4900	22.3300	22.4900	-0.331%	3,593	+12.272%
2024-11-18	22.7500	22.7700	22.5648	22.5648	+0.078%	3,919	+11.900%
2024-11-15	22.7900	22.7900	22.5473	22.5473	-1.076%	1,326	+11.987%
2024-11-14	22.7409	22.8200	22.7409	22.7926	+0.070%	939	+10.782%
2024-11-13	22.7319	22.7950	22.7319	22.7766	+0.090%	669	+10.859%
2024-11-12	22.7400	22.7561	22.7400	22.7561	-0.095%	446	+10.959%
2024-11-11	22.7956	22.7956	22.7778	22.7778	+0.034%	321	+10.854%
2024-11-08	22.7300	22.8093	22.7300	22.7700	-0.614%	1,282	+10.892%
2024-11-07	22.9140	22.9200	22.8600	22.9106	+0.309%	11,770	+10.211%
2024-11-06	22.5800	22.8400	22.5400	22.8400	+1.468%	1,968	+10.552%
2024-11-05	22.5391	22.5391	22.5095	22.5095	+0.577%	1,068	+12.175%
2024-11-04	22.4071	22.4201	22.3803	22.3803	-0.972%	1,418	+12.822%
2024-11-01	22.5600	22.6300	22.5592	22.6000	+1.073%	5,831	+11.726%
2024-10-31	22.3850	22.3900	22.3350	22.3600	-2.342%	4,132	+12.925%
2024-10-30	22.9620	23.0050	22.8963	22.8963	-0.860%	8,512	+10.280%
2024-10-29	22.9914	23.1500	22.9914	23.0950	+1.028%	7,630	+9.331%
2024-10-28	22.8700	22.9499	22.8600	22.8600	+0.741%	6,186	+10.455%
2024-10-25	22.7100	22.7900	22.6900	22.6919	+0.119%	18,822	+11.273%
2024-10-24	22.5600	22.6650	22.5600	22.6650	+0.555%	1,553	+11.405%
2024-10-23	22.6000	22.6000	22.4800	22.5400	-1.460%	13,625	+12.023%
2024-10-22	22.7476	22.8893	22.7476	22.8740	+0.493%	14,243	+10.387%
2024-10-21	22.7500	22.7800	22.7500	22.7617	-0.441%	7,208	+10.932%
2024-10-18	22.8100	22.8900	22.8100	22.8626	+1.115%	18,014	+10.442%
2024-10-17	22.6450	22.6900	22.6105	22.6105	+0.484%	8,766	+11.674%
2024-10-16	22.5400	22.5400	22.4500	22.5017	+0.249%	10,349	+12.214%
2024-10-15	22.5100	22.5100	22.4459	22.4459	-0.616%	1,429	+12.493%
2024-10-14	22.4800	22.5850	22.4800	22.5850	+0.302%	2,061	+11.800%
2024-10-11	22.3415	22.5171	22.3415	22.5171	+0.899%	530	+12.137%
2024-10-10	22.2950	22.3165	22.2950	22.3165	+0.276%	3,021	+13.145%
2024-10-09	22.2410	22.2650	22.2100	22.2550	-0.174%	5,446	+13.458%
2024-10-08	22.2500	22.3200	22.2350	22.2938	-0.035%	2,830	+13.260%
2024-10-07	22.4500	22.4500	22.2900	22.3017	-1.690%	3,588	+13.220%
2024-10-04	22.6100	22.6900	22.6100	22.6851	-0.535%	6,266	+11.307%
2024-10-03	22.8700	22.8700	22.8000	22.8072	-2.004%	1,461	+10.711%
2024-10-02	23.1700	23.3300	23.1700	23.2736	-0.795%	2,606	+8.492%
2024-10-01	23.8300	23.8300	23.4300	23.4600	-0.346%	1,221	+7.630%
2024-09-30	23.4399	23.5414	23.4017	23.5414	-0.603%	1,385	+7.258%
2024-09-27	23.8675	23.8675	23.6843	23.6843	-0.265%	4,411	+6.611%
2024-09-26	23.7472	23.7472	23.7472	23.7472	+1.629%	353	+6.328%
2024-09-25	23.5100	23.5100	23.3600	23.3665	-0.965%	1,860	+8.061%
2024-09-24	23.5499	23.5942	23.5200	23.5942	+1.501%	7,216	+7.018%
2024-09-23	23.1200	23.2800	23.1200	23.2453	+0.260%	14,087	+8.624%
2024-09-20	23.1300	23.1851	23.1300	23.1851	+0.101%	2,430	+8.906%
2024-09-19	23.1660	23.2600	23.1600	23.1616	+2.006%	9,558	+9.017%
2024-09-18	22.9200	23.2200	22.5700	22.7061	-1.220%	35,128	+11.204%
2024-09-17	22.9800	22.9865	22.9800	22.9865	-0.618%	1,617	+9.847%
2024-09-16	23.0250	23.1295	22.9700	23.1295	+0.847%	6,692	+9.168%
2024-09-13	22.8000	22.9800	22.8000	22.9352	+1.844%	5,751	+10.093%
2024-09-12	22.6200	22.6800	22.3500	22.5200	+0.022%	16,462	+12.123%
2024-09-11	22.3800	22.5150	22.3400	22.5150	+0.395%	7,823	+12.147%
2024-09-10	22.3100	22.4265	22.3100	22.4265	+0.396%	6,202	+12.590%
2024-09-09	22.2409	22.3380	22.2400	22.3380	+0.357%	2,270	+13.036%
2024-09-06	22.5200	22.5200	22.1300	22.2585	-1.405%	21,480	+13.440%
2024-09-05	22.7000	22.7000	22.5100	22.5757	+0.348%	11,481	+11.846%
2024-09-04	22.5000	22.5900	22.4600	22.4973	+0.089%	12,528	+12.236%
2024-09-03	22.7200	22.7300	22.4527	22.4773	-1.604%	10,333	+12.336%
2024-08-30	22.9700	22.9700	22.8437	22.8437	-0.301%	1,012	+10.534%
2024-08-29	22.8300	23.0419	22.8300	22.9126	+0.063%	25,081	+10.201%
2024-08-28	22.9600	22.9600	22.8600	22.8982	-0.787%	1,965	+10.271%
2024-08-27	23.0100	23.0900	22.9950	23.0799	+0.148%	1,671	+9.403%
2024-08-26	23.0600	23.0858	23.0457	23.0457	+0.141%	20,024	+9.565%
2024-08-23	23.0400	23.0759	22.9700	23.0133	+1.209%	11,820	+9.719%
2024-08-22	22.7800	22.7800	22.7384	22.7384	-1.065%	1,015	+11.046%
2024-08-21	22.9600	22.9832	22.9400	22.9832	+0.558%	2,564	+9.863%
2024-08-20	22.8300	22.8880	22.8300	22.8557	-0.036%	1,518	+10.476%
2024-08-19	22.8500	22.8640	22.8450	22.8640	+0.102%	1,983	+10.436%
2024-08-16	22.8400	22.8950	22.8100	22.8407	+0.418%	1,625	+10.548%
2024-08-15	22.6700	22.7800	22.6700	22.7457	+0.462%	3,933	+11.010%
2024-08-14	22.6400	22.6410	22.6126	22.6410	+0.004%	536	+11.523%
2024-08-13	22.5300	22.6400	22.4701	22.6400	+0.822%	28,558	+11.528%
2024-08-12	22.5000	22.5000	22.4554	22.4554	+0.337%	1,957	+12.445%
2024-08-09	22.3326	22.4284	22.3326	22.3800	+0.330%	11,636	+12.824%
2024-08-08	22.2717	22.3200	22.2717	22.3064	+0.931%	26,248	+13.196%
2024-08-07	22.1010	22.1061	22.1000	22.1007	-0.040%	1,479	+14.250%
2024-08-06	22.2092	22.2380	22.1096	22.1096	-0.315%	2,167	+14.204%
2024-08-05	21.9400	22.2500	21.8550	22.1795	-3.104%	4,291	+13.844%
2024-08-02	23.0350	23.0900	22.6600	22.8900	-2.443%	9,996	+10.310%
2024-08-01	23.5490	23.5490	23.3251	23.4633	-2.358%	20,657	+7.615%
2024-07-31	24.0300	24.0300	24.0300	24.0300	+1.307%	1,230	+5.077%
2024-07-30	23.7800	23.7800	23.6500	23.7200	-0.336%	1,839	+6.450%
2024-07-29	23.8000	23.8000	23.8000	23.8000	-0.502%	430	+6.092%
2024-07-26	23.8500	23.9200	23.8500	23.9200	+1.142%	1,551	+5.560%
2024-07-25	23.7000	23.9200	23.5818	23.6500	-1.417%	13,396	+6.765%
2024-07-24	24.2400	24.2400	23.9900	23.9900	-2.559%	6,439	+5.252%
2024-07-23	24.5100	24.6500	24.5100	24.6200	-0.846%	1,567	+2.559%
2024-07-22	24.5300	24.8300	24.5200	24.8300	+1.430%	19,635	+1.692%
2024-07-19	24.7400	24.8200	24.4800	24.4800	-2.275%	7,970	+3.145%
2024-07-18	25.2500	25.2500	24.9100	25.0500	-1.261%	59,775	+0.798%
2024-07-17	25.5900	25.5900	25.3590	25.3700	-1.917%	13,157	-0.473%
2024-07-16	25.6800	25.8659	25.6800	25.8659	+0.450%	440	-2.381%
2024-07-15	25.8400	25.9300	25.7300	25.7500	-0.743%	1,540	-1.942%
2024-07-12	25.9300	25.9427	25.9300	25.9427	+0.720%	6,185	-2.670%
2024-07-11	25.8400	25.8400	25.6780	25.7573	-1.124%	6,901	-1.970%
2024-07-10	25.8900	26.0500	25.8600	26.0500	+1.126%	2,738	-3.071%
2024-07-09	25.7800	25.7800	25.7155	25.7600	+0.078%	3,422	-1.980%
2024-07-08	25.8900	25.8900	25.7000	25.7400	-0.716%	3,825	-1.904%
2024-07-05	26.0400	26.0400	25.9200	25.9256	+0.776%	5,950	-2.606%
2024-07-03	25.5400	25.7340	25.5400	25.7260	+1.083%	2,084	-1.850%
2024-07-02	25.4193	25.4800	25.3800	25.4504	-0.022%	988	-0.787%
2024-07-01	25.3415	25.4560	25.3415	25.4560	+1.580%	2,250	-0.809%
2024-06-28	25.1300	25.1700	25.0300	25.0600	+0.175%	6,827	+0.758%
2024-06-27	24.9502	25.0161	24.9502	25.0161	+0.157%	1,427	+0.935%
2024-06-26	24.9100	24.9800	24.8987	24.9769	+0.501%	2,652	+1.093%
2024-06-25	24.9191	24.9191	24.8300	24.8524	-0.111%	2,031	+1.600%
2024-06-24	24.8600	25.0700	24.8600	24.8800	-0.315%	4,826	+1.487%
2024-06-21	25.1300	25.1300	24.9550	24.9586	-0.916%	5,925	+1.168%
2024-06-20	25.2200	25.2350	25.1450	25.1894	+1.246%	3,442	+0.241%
2024-06-18	24.8500	24.9000	24.8400	24.8793	-0.109%	4,411	+1.490%
2024-06-17	24.7400	24.9064	24.7400	24.9064	+1.436%	2,387	+1.380%
2024-06-14	25.1500	25.1500	24.4500	24.5539	-1.163%	4,469	+2.835%
2024-06-13	25.0600	25.0900	24.7112	24.8427	-2.194%	9,625	+1.640%
2024-06-12	25.3100	25.4000	25.3100	25.4000	+0.626%	1,787	-0.591%
2024-06-11	25.2300	25.2421	25.1700	25.2421	-1.471%	3,021	+0.031%
2024-06-10	25.3995	25.6400	25.3995	25.6189	+1.461%	627	-1.440%
2024-06-07	25.3400	25.4900	25.2500	25.2500	-0.719%	2,093	0.000%
2024-06-06	25.2500	25.4329	25.2500	25.4329	+0.751%	531	-0.719%
2024-06-05	25.1700	25.2800	25.1700	25.2432	+2.026%	4,034	+0.027%
2024-06-04	24.7700	24.8200	24.6000	24.7420	-2.189%	9,076	+2.053%
2024-06-03	25.5200	25.5200	25.2220	25.2958	-1.004%	8,758	-0.181%
2024-05-31	25.6900	25.6900	25.3800	25.5524	-0.886%	9,257	-1.183%
2024-05-30	25.8400	25.8400	25.7808	25.7808	-1.520%	165	-2.059%
2024-05-29	26.1500	26.2350	26.1500	26.1788	-0.456%	642	-3.548%
2024-05-28	26.0200	26.3100	25.9600	26.2988	+2.123%	5,937	-3.988%
2024-05-24	25.7950	25.7950	25.7522	25.7522	+0.768%	7,351	-1.950%
2024-05-23	26.0300	26.1250	25.5559	25.5559	-1.009%	5,733	-1.197%
2024-05-22	26.0718	26.0718	25.7598	25.8165	-1.910%	6,871	-2.194%
2024-05-21	26.1892	26.3897	26.1500	26.3191	-0.269%	3,543	-4.062%
2024-05-20	26.2150	26.4397	26.2150	26.3900	+0.996%	23,256	-4.320%
2024-05-17	25.8723	26.1298	25.8723	26.1298	+2.594%	898	-3.367%
2024-05-16	25.4900	25.5100	25.4000	25.4692	+0.168%	11,674	-0.861%
2024-05-15	25.3300	25.4265	25.2000	25.4265	-0.427%	5,198	-0.694%
2024-05-14	25.4900	25.5864	25.4300	25.5355	+0.509%	8,575	-1.118%
2024-05-13	25.3600	25.4095	25.3600	25.4061	-0.147%	1,831	-0.614%
2024-05-10	25.4405	25.4435	25.4405	25.4435	+1.085%	474	-0.761%
2024-05-09	25.1950	25.1950	25.0800	25.1704	+0.780%	16,069	+0.316%
2024-05-08	24.8400	24.9756	24.8400	24.9756	+0.943%	894	+1.099%
2024-05-07	24.6400	24.7423	24.5965	24.7423	+0.187%	2,288	+2.052%
2024-05-06	24.4800	24.7100	24.4740	24.6962	+1.891%	3,343	+2.242%
2024-05-03	23.9816	24.2491	23.9816	24.2379	-0.631%	59,128	+4.176%
2024-05-02	24.7099	24.9000	24.3915	24.3917	-2.311%	4,187	+3.519%
2024-05-01	25.0900	25.0900	24.9663	24.9686	-0.999%	4,842	+1.127%

.dark-mode .s3mt6z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s3mt6z{ 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