Dark

AHLT
American Beacon AHL Trend ETF
stock NYSE ETF

At Close

Aug 14, 2026 2:13:16 PM EDT

29.52USD+0.783%(+0.23)1,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.29)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

29.54USD+0.068%(+0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	29.4000	29.5400	29.4000	29.5400	+0.851%	1,551	0.000%
2026-08-13	29.1800	29.2906	29.1800	29.2906	-0.630%	1,743	+0.851%
2026-08-12	29.3000	29.4865	29.3000	29.4764	+0.412%	12,946	+0.216%
2026-08-11	29.3350	29.3554	29.3300	29.3554	-0.135%	709	+0.629%
2026-08-10	29.3500	29.6400	29.3500	29.3952	+1.413%	9,218	+0.493%
2026-08-07	29.0100	29.0300	28.9750	28.9856	+0.227%	5,411	+1.913%
2026-08-06	28.9900	29.2700	28.1100	28.9200	+1.831%	13,041	+2.144%
2026-08-05	29.1000	29.1000	28.4000	28.4000	-1.924%	36,036	+4.014%
2026-08-04	28.8500	28.9700	28.8500	28.9572	+0.285%	2,137	+2.013%
2026-08-03	28.7300	28.8818	28.7300	28.8750	-0.537%	2,393	+2.303%
2026-07-31	28.9700	29.0310	28.9700	29.0310	+1.322%	939	+1.753%
2026-07-30	28.5100	28.6523	28.5100	28.6523	-0.495%	566,412	+3.098%
2026-07-29	28.9300	28.9900	28.7949	28.7949	-0.049%	3,975	+2.588%
2026-07-28	28.8800	28.8800	28.7200	28.8091	-0.869%	2,856	+2.537%
2026-07-27	29.0500	29.0617	29.0300	29.0617	-0.497%	953	+1.646%
2026-07-24	29.4800	29.4800	29.1700	29.2070	-0.572%	13,308	+1.140%
2026-07-23	29.3900	29.3900	29.3750	29.3750	+0.132%	1,775	+0.562%
2026-07-22	29.3400	29.3500	29.3200	29.3364	+0.519%	3,790	+0.694%
2026-07-21	29.0200	29.1850	29.0200	29.1850	+1.654%	1,409	+1.216%
2026-07-20	28.5700	28.7100	28.5700	28.7100	+0.385%	943	+2.891%
2026-07-17	28.4900	28.6600	28.4600	28.6000	-0.699%	54,542	+3.287%
2026-07-16	28.9000	28.9000	28.8013	28.8013	+0.383%	657	+2.565%
2026-07-15	28.7500	28.7500	28.6915	28.6915	-0.721%	731	+2.957%
2026-07-14	28.8500	28.9300	28.8223	28.9000	-0.318%	9,674	+2.215%
2026-07-13	28.8400	29.0000	28.8400	28.9922	+0.755%	2,577	+1.889%
2026-07-10	28.7700	28.9200	28.7200	28.7750	+0.008%	2,723	+2.659%
2026-07-09	28.7200	28.7728	28.7200	28.7728	+0.289%	379	+2.666%
2026-07-08	28.7000	28.7000	28.6900	28.6900	-0.770%	1,034	+2.963%
2026-07-07	28.9000	28.9126	28.8500	28.9126	-0.181%	1,733	+2.170%
2026-07-06	28.9800	28.9800	28.9650	28.9650	+1.099%	432	+1.985%
2026-07-02	28.7400	28.7800	28.6400	28.6500	-1.002%	5,903	+3.106%
2026-07-01	28.9300	28.9500	28.9300	28.9400	+0.124%	1,780	+2.073%
2026-06-30	28.8000	28.9400	28.8000	28.9041	+1.293%	1,971	+2.200%
2026-06-29	28.5200	28.5500	28.3900	28.5351	+0.370%	3,002	+3.522%
2026-06-26	28.4200	28.4995	28.3900	28.4300	-0.594%	7,320	+3.904%
2026-06-25	28.4000	28.6000	28.4000	28.6000	+0.651%	10,761	+3.287%
2026-06-24	28.5300	28.5950	28.4150	28.4150	-1.474%	4,904	+3.959%
2026-06-23	28.8600	28.9500	28.8300	28.8400	-1.848%	5,403	+2.427%
2026-06-22	29.3000	29.3880	29.2500	29.3830	+0.661%	1,159	+0.534%
2026-06-18	28.9400	29.1900	28.9100	29.1900	+0.892%	1,503	+1.199%
2026-06-17	28.9320	28.9320	28.9320	28.9320	+0.180%	565	+2.101%
2026-06-16	29.0300	29.1100	28.8800	28.8800	-0.816%	67,325	+2.285%
2026-06-15	29.0450	29.1400	28.9800	29.1176	+0.893%	7,820	+1.451%
2026-06-12	28.7950	28.9099	28.7900	28.8600	+0.647%	8,918	+2.356%
2026-06-11	28.5200	28.6746	28.4999	28.6746	+0.789%	2,454	+3.018%
2026-06-10	28.7300	28.7300	28.4400	28.4500	-0.854%	4,342	+3.831%
2026-06-09	29.1600	29.1600	28.5000	28.6950	-1.290%	16,471	+2.945%
2026-06-08	29.0100	29.1550	29.0100	29.0700	+0.937%	10,816	+1.617%
2026-06-05	29.3200	29.3200	28.7900	28.8000	-2.716%	7,967	+2.569%
2026-06-04	29.4800	29.6300	29.4300	29.6041	-0.020%	25,931	-0.217%
2026-06-03	29.6100	29.6399	29.6099	29.6099	-0.205%	877	-0.236%
2026-06-02	29.4900	29.6799	29.4900	29.6708	+0.375%	5,798	-0.441%
2026-06-01	29.3500	29.9390	29.3500	29.5600	+1.164%	2,631	-0.068%
2026-05-29	29.1400	29.2200	29.1400	29.2200	+0.034%	244,528	+1.095%
2026-05-28	29.1700	29.2300	29.1700	29.2102	-0.167%	2,426	+1.129%
2026-05-27	29.2900	29.2900	29.1800	29.2590	-0.819%	3,024,452	+0.960%
2026-05-26	29.4500	29.5290	29.4500	29.5007	+0.104%	4,006	+0.133%
2026-05-22	29.5200	29.6100	29.4600	29.4700	-0.312%	14,336	+0.238%
2026-05-21	29.5600	29.5800	29.5600	29.5622	+0.167%	5,049	-0.075%
2026-05-20	29.5900	29.5900	29.5128	29.5128	-0.446%	4,871	+0.092%
2026-05-19	29.6800	29.6800	29.6100	29.6450	-0.044%	3,742	-0.354%
2026-05-18	29.7100	29.7100	29.6500	29.6581	+0.069%	3,227	-0.398%
2026-05-15	29.5400	29.6600	29.5400	29.6377	-0.711%	47,962	-0.330%
2026-05-14	29.6800	29.8500	29.6600	29.8500	+0.011%	8,438	-1.039%
2026-05-13	29.7450	29.9499	29.7450	29.8466	+0.308%	20,475	-1.027%
2026-05-12	29.5700	29.7551	29.5500	29.7551	+0.812%	1,011	-0.723%
2026-05-11	29.3600	29.5155	29.3600	29.5155	+1.565%	2,076	+0.083%
2026-05-08	28.9400	29.0608	28.9400	29.0608	+0.566%	948	+1.649%
2026-05-07	28.9750	28.9750	28.7800	28.8973	-0.245%	6,431	+2.224%
2026-05-06	28.8738	28.9699	28.8738	28.9683	+0.070%	3,362	+1.974%
2026-05-05	28.9200	28.9550	28.9199	28.9479	+0.566%	1,622	+2.045%
2026-05-04	28.6900	28.7850	28.6900	28.7850	+0.021%	644	+2.623%
2026-05-01	28.5400	28.7900	28.5400	28.7790	-0.159%	776	+2.644%
2026-04-30	28.6000	28.8247	28.5700	28.8247	+0.232%	6,812	+2.482%
2026-04-29	28.6200	28.7600	28.6200	28.7580	+0.535%	7,176	+2.719%
2026-04-28	28.5600	28.6051	28.5600	28.6051	+0.021%	1,500	+3.268%
2026-04-27	28.5400	28.5991	28.4900	28.5991	+0.433%	15,940	+3.290%
2026-04-24	28.5200	28.5200	28.4200	28.4759	+0.028%	2,799	+3.737%
2026-04-23	28.4400	28.4900	28.3900	28.4678	-0.057%	5,990	+3.766%
2026-04-22	28.4899	28.4899	28.4840	28.4840	+0.615%	519	+3.707%
2026-04-21	28.2801	28.4500	28.2600	28.3100	+0.122%	3,507	+4.345%
2026-04-20	28.2700	28.3000	28.2500	28.2756	+0.211%	6,219	+4.472%
2026-04-17	28.4000	28.4000	28.1650	28.2162	-0.857%	14,395	+4.692%
2026-04-16	28.4100	28.4800	28.3600	28.4600	+0.536%	37,499	+3.795%
2026-04-15	28.2800	28.3350	28.2800	28.3082	+0.202%	2,588	+4.351%
2026-04-14	28.3650	28.3997	28.2300	28.2512	-0.576%	4,955	+4.562%
2026-04-13	28.5000	28.5350	28.4150	28.4150	+0.379%	3,949	+3.959%
2026-04-10	28.3300	28.3800	28.3076	28.3076	+0.168%	1,093	+4.354%
2026-04-09	28.3800	28.3800	28.1100	28.2600	+0.533%	2,224	+4.529%
2026-04-08	28.0300	28.1200	27.8900	28.1103	-1.986%	6,965	+5.086%
2026-04-07	28.7900	28.8683	28.6800	28.6800	+0.035%	3,378	+2.999%
2026-04-06	28.6500	28.6700	28.5600	28.6700	+0.331%	1,966	+3.035%
2026-04-02	28.5700	28.5755	28.4800	28.5755	+1.009%	3,828	+3.375%
2026-04-01	28.2300	28.2900	28.2080	28.2900	+0.124%	2,132	+4.419%
2026-03-31	28.3000	28.3000	28.2000	28.2550	-0.088%	6,328	+4.548%
2026-03-30	28.2600	28.2800	28.2001	28.2800	+0.035%	3,594	+4.455%
2026-03-27	28.2000	28.2800	28.1850	28.2700	+0.784%	2,418	+4.492%
2026-03-26	28.0450	28.1000	28.0250	28.0500	+0.232%	5,921	+5.312%
2026-03-25	27.9500	27.9900	27.9400	27.9850	+0.197%	3,184	+5.557%
2026-03-24	27.8800	28.0000	27.8700	27.9300	+0.612%	21,521	+5.764%
2026-03-23	27.9600	27.9700	27.7401	27.7600	-1.210%	4,971	+6.412%
2026-03-20	28.2600	28.2600	28.0300	28.1000	-0.461%	3,934	+5.125%
2026-03-19	28.1900	28.2900	28.1400	28.2300	-1.672%	11,338	+4.640%
2026-03-18	28.7900	28.8500	28.7000	28.7100	-0.583%	15,054	+2.891%
2026-03-17	28.9200	28.9200	28.8000	28.8784	+0.517%	49,096	+2.291%
2026-03-16	28.7400	28.8200	28.7000	28.7300	+0.419%	10,534	+2.819%
2026-03-13	28.8300	28.8300	28.6000	28.6100	-0.969%	3,588	+3.251%
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	+2.003%
2026-03-10	29.0800	29.1400	28.9400	28.9700	+0.590%	18,713	+1.968%
2026-03-09	28.7700	28.9400	28.6800	28.8000	+0.453%	17,822	+2.569%
2026-03-06	28.3200	28.8000	28.3200	28.6700	+0.986%	24,373	+3.035%
2026-03-05	28.5700	28.5900	28.2700	28.3900	-1.304%	6,894	+4.051%
2026-03-04	28.6300	28.8100	28.6000	28.7650	+1.143%	6,622	+2.694%
2026-03-03	28.3500	28.5600	28.1000	28.4400	-2.736%	2,681	+3.868%
2026-03-02	29.2100	29.2400	29.0500	29.2400	-0.747%	4,736	+1.026%
2026-02-27	29.2900	29.4600	29.2900	29.4600	+0.856%	5,336	+0.272%
2026-02-26	29.0700	29.2200	28.9900	29.2100	+0.378%	3,361	+1.130%
2026-02-25	29.1300	29.3700	29.1000	29.1000	+0.727%	19,859	+1.512%
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	+2.596%
2026-02-20	28.6100	28.8400	28.5900	28.8400	+1.087%	30,544	+2.427%
2026-02-19	28.3000	28.5350	28.3000	28.5300	-0.105%	9,631	+3.540%
2026-02-18	28.4500	28.6730	28.4200	28.5600	+1.277%	14,187	+3.431%
2026-02-17	28.1200	28.2850	27.8830	28.2000	-0.529%	5,286	+4.752%
2026-02-13	28.2700	28.5000	28.2700	28.3500	+0.283%	6,875	+4.198%
2026-02-12	28.9500	28.9800	28.2700	28.2700	-2.416%	4,452	+4.492%
2026-02-11	29.1000	29.1000	28.9150	28.9700	+0.486%	5,874	+1.968%
2026-02-10	28.8700	28.9000	28.8283	28.8300	-0.962%	3,684	+2.463%
2026-02-09	28.8200	29.1500	28.8200	29.1100	+1.596%	12,378	+1.477%
2026-02-06	28.2700	28.6528	28.2700	28.6528	+3.037%	56,105	+3.096%
2026-02-05	28.2250	28.2300	27.8083	27.8083	-2.870%	3,563	+6.227%
2026-02-04	28.8000	28.8000	28.4050	28.6300	-0.320%	4,800	+3.178%
2026-02-03	28.8100	28.8100	28.4907	28.7219	+1.355%	5,103	+2.848%
2026-02-02	28.0800	28.3700	28.0800	28.3379	-0.078%	26,996	+4.242%
2026-01-30	29.0000	29.0700	27.9600	28.3600	-4.608%	26,547	+4.161%
2026-01-29	29.2000	29.7300	28.9200	29.7300	+0.507%	18,870	-0.639%
2026-01-28	29.3000	30.5300	29.2600	29.5800	+0.774%	29,459	-0.135%
2026-01-27	29.0099	29.3527	29.0099	29.3527	+1.472%	4,207	+0.638%
2026-01-26	29.0000	29.2000	28.8600	28.9269	+0.558%	23,852	+2.119%
2026-01-23	28.7900	28.8350	28.7200	28.7664	+0.520%	94,823	+2.689%
2026-01-22	28.4900	28.6175	28.4900	28.6175	+1.122%	751	+3.224%
2026-01-21	28.2350	28.3000	27.9530	28.3000	+1.873%	7,850	+4.382%
2026-01-20	27.8800	27.9600	27.7797	27.7797	-0.928%	11,937	+6.337%
2026-01-16	28.0800	28.0800	27.9100	28.0400	-0.572%	4,094	+5.350%
2026-01-15	28.2300	28.3600	28.1800	28.2013	-0.419%	3,117	+4.747%
2026-01-14	28.1000	28.3200	27.9850	28.3200	+1.094%	4,557	+4.308%
2026-01-13	28.2800	28.2800	27.9800	28.0135	-0.500%	17,457	+5.449%
2026-01-12	27.9200	28.2100	27.9200	28.1542	+1.773%	3,985	+4.922%
2026-01-09	27.6200	27.7000	27.4800	27.6638	+1.729%	90,739	+6.782%
2026-01-08	27.0200	27.2200	26.9150	27.1935	-0.390%	10,750	+8.629%
2026-01-07	27.3700	27.3873	27.3000	27.3000	-1.400%	18,019	+8.205%
2026-01-06	27.4500	27.6900	27.4500	27.6875	+1.681%	2,010	+6.691%
2026-01-05	27.0100	27.3100	27.0100	27.2297	+2.429%	17,494	+8.484%
2026-01-02	26.6700	26.6950	26.4200	26.5840	+0.934%	4,096	+11.119%
2025-12-31	26.4100	26.4100	26.3379	26.3379	-1.416%	1,011	+12.158%
2025-12-30	26.7450	26.8850	26.7163	26.7163	+1.225%	1,196	+10.569%
2025-12-29	26.5100	26.5200	26.2800	26.3929	-3.076%	7,621	+11.924%
2025-12-26	27.1050	27.2304	27.1050	27.2304	+2.204%	1,265	+8.482%
2025-12-24	26.5563	26.6497	26.5563	26.6433	+0.140%	1,374	+10.872%
2025-12-23	26.4400	26.6200	26.4200	26.6061	+0.681%	5,989	+11.027%
2025-12-22	26.3600	26.4270	26.3600	26.4261	-0.806%	1,351	+11.783%
2025-12-19	26.5800	26.6850	26.5600	26.6408	+1.850%	30,518	+10.883%
2025-12-18	26.1300	26.2000	26.1300	26.1570	+0.511%	562	+12.933%
2025-12-17	26.2300	26.2300	26.0200	26.0241	+0.152%	726	+13.510%
2025-12-16	25.9500	25.9846	25.8800	25.9846	-0.595%	1,097	+13.683%
2025-12-15	26.0850	26.1800	26.0850	26.1402	+0.597%	2,260	+13.006%
2025-12-12	26.3000	26.3000	25.9850	25.9850	-1.365%	982	+13.681%
2025-12-11	26.1300	26.3784	26.0500	26.3447	+1.054%	2,404	+12.129%
2025-12-10	25.8600	26.0700	25.8600	26.0700	+0.640%	3,006	+13.310%
2025-12-09	25.8700	25.9105	25.8700	25.9042	+0.769%	2,088	+14.036%
2025-12-08	25.7100	25.7100	25.6400	25.7064	-0.131%	6,000	+14.913%
2025-12-05	25.7600	25.7899	25.7402	25.7402	+0.030%	87,995	+14.762%
2025-12-04	25.7100	25.7326	25.6700	25.7326	-0.410%	11,406	+14.796%
2025-12-03	25.8010	25.8386	25.7800	25.8386	+0.064%	4,637	+14.325%
2025-12-02	25.8080	25.8220	25.7700	25.8220	+0.319%	2,471	+14.399%
2025-12-01	25.7100	25.8500	25.6450	25.7400	-0.370%	2,076	+14.763%
2025-11-28	25.7150	25.8356	25.7150	25.8356	+0.882%	313	+14.338%
2025-11-26	25.5250	25.6500	25.4300	25.6097	+1.029%	1,598	+15.347%
2025-11-25	25.1500	25.3489	25.1500	25.3489	+0.746%	308	+16.534%
2025-11-24	25.0000	25.1611	25.0000	25.1611	+1.444%	8,596	+17.403%
2025-11-21	24.6800	24.9200	24.6600	24.8030	+0.578%	2,774	+19.098%
2025-11-20	25.1500	25.1500	24.6600	24.6604	-0.904%	14,446	+19.787%
2025-11-19	24.8800	24.9116	24.8600	24.8854	+0.928%	4,401	+18.704%
2025-11-18	24.6300	24.7575	24.6100	24.6567	-0.411%	1,870	+19.805%
2025-11-17	24.8900	25.0100	24.7200	24.7584	-1.046%	5,955	+19.313%
2025-11-14	25.2000	25.2000	25.0201	25.0201	-1.390%	650	+18.065%
2025-11-13	25.6575	25.6699	25.3605	25.3728	-2.253%	925	+16.424%
2025-11-12	25.9700	26.0200	25.9575	25.9575	+1.202%	441	+13.801%
2025-11-11	25.5400	25.6500	25.4200	25.6493	+0.868%	1,508	+15.169%
2025-11-10	25.2800	25.4500	25.2800	25.4286	+2.572%	1,500	+16.168%
2025-11-07	24.5800	24.8000	24.5705	24.7909	+0.070%	2,800	+19.157%
2025-11-06	25.0300	25.0300	24.7501	24.7735	-0.820%	4,433	+19.240%
2025-11-05	24.9200	25.0300	24.9200	24.9782	+0.800%	3,041	+18.263%
2025-11-04	24.9000	24.9700	24.7800	24.7800	-1.564%	2,282	+19.209%
2025-11-03	25.1500	25.1737	25.1300	25.1737	-0.045%	13,010	+17.345%
2025-10-31	25.2600	25.2600	25.1850	25.1850	-0.201%	1,240	+17.292%
2025-10-30	25.2800	25.2800	25.2357	25.2357	+0.461%	447	+17.056%
2025-10-29	25.4320	25.4320	25.1000	25.1200	-0.793%	37,450	+17.596%
2025-10-28	25.2544	25.3899	25.2544	25.3209	-0.293%	4,845	+16.663%
2025-10-27	25.3250	25.4300	25.2800	25.3953	+0.170%	17,609	+16.321%
2025-10-24	25.4000	25.4300	25.3100	25.3521	+0.330%	15,171	+16.519%
2025-10-23	25.3755	25.3755	25.2686	25.2686	+0.562%	337	+16.904%
2025-10-22	25.1200	25.1600	24.9800	25.1273	-0.482%	5,946	+17.561%
2025-10-21	25.5000	25.5000	25.2400	25.2491	-2.377%	2,944	+16.994%
2025-10-20	25.6800	25.8640	25.6700	25.8640	+2.505%	5,532	+14.213%
2025-10-17	25.0900	25.2319	25.0900	25.2319	-1.591%	72,343	+17.074%
2025-10-16	25.6812	25.6812	25.4200	25.6399	+0.495%	1,461	+15.211%
2025-10-15	25.4700	25.5135	25.1500	25.5135	+1.324%	3,963	+15.782%
2025-10-14	24.7100	25.3102	24.7100	25.1800	-0.353%	3,950	+17.315%
2025-10-13	24.7100	25.2812	24.7000	25.2693	+4.309%	4,048	+16.901%
2025-10-10	25.0300	25.0300	24.2200	24.2255	-3.548%	3,210	+21.938%
2025-10-09	25.3400	25.3400	24.9900	25.1166	-1.441%	10,148	+17.611%
2025-10-08	25.4600	25.5110	25.4600	25.4839	+1.636%	4,742	+15.916%
2025-10-07	25.1510	25.1800	24.9800	25.0738	-0.558%	10,505	+17.812%
2025-10-06	25.1872	25.2476	25.1775	25.2144	+1.684%	1,727	+17.155%
2025-10-03	24.8100	24.8990	24.7952	24.7969	+1.396%	41,524	+19.128%
2025-10-02	24.7600	24.7600	24.3700	24.4556	-0.363%	2,328	+20.790%
2025-10-01	24.4900	24.5500	24.4400	24.5446	+0.835%	5,111	+20.352%
2025-09-30	24.3800	24.3800	24.1950	24.3413	+0.405%	2,959	+21.358%
2025-09-29	24.2700	24.2700	24.2150	24.2431	+0.789%	622	+21.849%
2025-09-26	23.9600	24.0534	23.9600	24.0534	+1.448%	1,450	+22.810%
2025-09-25	23.5700	23.7100	23.5700	23.7100	-0.378%	1,541	+24.589%
2025-09-24	23.9200	23.9200	23.7900	23.8000	-0.543%	2,951	+24.118%
2025-09-23	24.0700	24.1200	23.8300	23.9300	+0.269%	67,196	+23.443%
2025-09-22	23.5400	23.8659	23.5400	23.8659	+1.462%	2,425	+23.775%
2025-09-19	23.4350	23.5800	23.4350	23.5219	+0.332%	399	+25.585%
2025-09-18	23.4720	23.6700	23.4400	23.4441	+0.585%	10,873	+26.002%
2025-09-17	23.5000	23.6200	23.1500	23.3078	-1.400%	3,615	+26.739%
2025-09-16	23.7300	23.7400	23.5800	23.6387	-0.007%	100,705	+24.965%
2025-09-15	23.6380	23.6500	23.6220	23.6403	+1.073%	746	+24.956%
2025-09-12	23.4590	23.4600	23.3700	23.3894	+0.173%	16,832	+26.297%
2025-09-11	23.1600	23.3800	23.1600	23.3491	+1.081%	3,556	+26.515%
2025-09-10	23.1300	23.1300	23.0993	23.0993	+0.555%	496	+27.883%
2025-09-09	22.9700	22.9717	22.9700	22.9717	-0.214%	614	+28.593%
2025-09-08	23.1100	23.1100	22.7800	23.0210	+1.058%	2,429	+28.318%
2025-09-05	22.7500	22.7900	22.7500	22.7801	-0.331%	2,206	+29.675%
2025-09-04	22.8000	22.8558	22.8000	22.8558	+0.481%	1,439	+29.245%
2025-09-03	22.7600	22.7600	22.7464	22.7464	+0.043%	266	+29.867%
2025-09-02	22.6014	22.7367	22.5900	22.7367	+0.672%	7,916	+29.922%
2025-08-29	22.4900	22.5850	22.4620	22.5850	-0.044%	5,066	+30.795%
2025-08-28	22.4700	22.5950	22.4700	22.5950	+0.706%	517	+30.737%
2025-08-27	22.2800	22.5000	22.2800	22.4366	+0.150%	1,410	+31.660%
2025-08-26	22.4030	22.4030	22.4030	22.4030	-0.072%	214	+31.857%
2025-08-25	22.5300	22.5600	22.4192	22.4192	-0.562%	2,121	+31.762%
2025-08-22	22.1900	22.5576	22.1900	22.5459	+1.891%	1,669	+31.022%
2025-08-21	22.1000	22.2000	22.0646	22.1274	-0.157%	4,022	+33.500%
2025-08-20	22.1500	22.1621	22.0150	22.1621	+0.463%	16,198	+33.291%
2025-08-19	22.3000	22.4900	22.0000	22.0600	-1.097%	15,899	+33.908%
2025-08-18	22.3000	22.3047	22.2800	22.3047	+0.053%	861	+32.438%
2025-08-15	22.3200	22.3200	22.2600	22.2929	-0.235%	1,622	+32.509%
2025-08-14	22.2900	22.3454	22.2401	22.3454	-0.120%	2,110	+32.197%
2025-08-13	22.3600	22.3722	22.3200	22.3722	+0.770%	733	+32.039%
2025-08-12	22.0700	22.2013	22.0000	22.2013	+1.007%	8,196	+33.055%
2025-08-11	22.0300	22.0700	21.9800	21.9800	-0.710%	3,374	+34.395%
2025-08-08	22.1400	22.2100	22.1360	22.1371	+0.693%	3,730	+33.441%
2025-08-07	22.1700	22.1700	21.9799	21.9848	+0.622%	2,044	+34.366%
2025-08-06	21.8700	21.8900	21.8489	21.8489	+0.512%	7,990	+35.201%
2025-08-05	21.6850	21.7600	21.6850	21.7377	-0.185%	2,212	+35.893%
2025-08-04	21.7100	21.7780	21.6900	21.7780	+1.275%	640	+35.641%
2025-08-01	21.5500	21.5500	21.3999	21.5039	-1.222%	5,464	+37.370%
2025-07-31	22.0200	22.0200	21.7500	21.7700	-1.123%	3,013	+35.691%
2025-07-30	22.6150	22.6900	22.0173	22.0173	-2.621%	10,632	+34.167%
2025-07-29	22.7020	22.7978	22.4200	22.6100	+0.938%	1,750	+30.650%
2025-07-28	22.8800	22.8800	22.4000	22.4000	-2.862%	46,519	+31.875%
2025-07-25	23.1200	23.1200	23.0600	23.0600	-1.232%	4,881	+28.101%
2025-07-24	23.3300	23.4100	23.2900	23.3476	-0.394%	5,086	+26.523%
2025-07-23	23.2900	23.4400	23.2800	23.4400	+1.646%	7,328	+26.024%
2025-07-22	22.9000	23.0605	22.8992	23.0605	+0.921%	1,096	+28.098%
2025-07-21	22.8000	22.9500	22.8000	22.8500	+0.828%	5,208	+29.278%
2025-07-18	22.8400	22.8400	22.6400	22.6623	-0.044%	23,734	+30.349%
2025-07-17	22.4100	22.6722	22.4100	22.6722	+0.620%	14,348	+30.292%
2025-07-16	22.3700	22.5400	22.3000	22.5325	+0.367%	3,346	+31.100%
2025-07-15	22.6200	22.6200	22.4305	22.4500	-1.101%	5,934	+31.581%
2025-07-14	22.7500	22.7500	22.7000	22.7000	-0.830%	25,347	+30.132%
2025-07-11	22.9200	22.9400	22.8900	22.8900	+0.569%	64,692	+29.052%
2025-07-10	22.6900	22.7606	22.6700	22.7606	+0.311%	1,082	+29.786%
2025-07-09	22.5400	22.6900	22.5400	22.6900	+1.002%	6,924	+30.190%
2025-07-08	22.2300	22.5400	22.2200	22.4650	+1.020%	7,966	+31.493%
2025-07-07	22.2600	22.3100	22.1800	22.2382	-1.032%	10,340	+32.834%
2025-07-03	22.4600	22.4700	22.4600	22.4700	+0.165%	436	+31.464%
2025-07-02	22.1900	22.4330	22.1900	22.4330	+0.880%	951	+31.681%
2025-07-01	22.3000	22.3000	22.2100	22.2373	+0.168%	24,710	+32.840%
2025-06-30	22.2200	22.2200	22.2000	22.2000	+0.585%	4,103	+33.063%
2025-06-27	22.1800	22.1800	22.0200	22.0709	-0.492%	1,373	+33.841%
2025-06-26	21.8700	22.1800	21.6000	22.1800	+1.644%	4,631	+33.183%
2025-06-25	21.7200	21.8212	21.6700	21.8212	+0.170%	3,950	+35.373%
2025-06-24	21.7507	21.8100	21.7507	21.7842	-0.136%	7,385	+35.603%
2025-06-23	21.6600	21.8139	21.6600	21.8139	+0.364%	12,250	+35.418%
2025-06-20	21.8100	21.8100	21.7347	21.7347	-0.453%	2,338	+35.912%
2025-06-18	21.9900	21.9900	21.8336	21.8336	-0.439%	9,450	+35.296%
2025-06-17	22.1800	22.1800	21.9298	21.9298	-0.959%	804	+34.703%
2025-06-16	22.1500	22.2300	22.1421	22.1421	+0.601%	2,758	+33.411%
2025-06-13	21.9700	22.1300	21.9700	22.0099	-0.498%	1,978	+34.212%
2025-06-12	22.0800	22.1400	22.0800	22.1200	+0.637%	5,914	+33.544%
2025-06-11	22.0600	22.1049	21.9700	21.9800	-0.394%	3,008	+34.395%
2025-06-10	22.0648	22.0900	22.0500	22.0670	-0.295%	2,196	+33.865%
2025-06-09	22.0400	22.1900	22.0400	22.1324	+0.479%	6,991	+33.469%
2025-06-06	22.1200	22.1200	22.0100	22.0270	+0.259%	4,784	+34.108%
2025-06-05	22.1000	22.1000	21.9700	21.9700	+0.004%	2,494	+34.456%
2025-06-04	21.9800	22.0200	21.9691	21.9691	+0.270%	597	+34.462%
2025-06-03	21.8200	21.9500	21.8200	21.9100	-0.409%	14,292	+34.824%
2025-06-02	21.9300	22.0250	21.9100	22.0000	+1.617%	22,788	+34.273%
2025-05-30	21.6600	21.6600	21.5700	21.6499	-0.327%	3,180	+36.444%
2025-05-29	21.7000	21.7209	21.7000	21.7209	+0.286%	657	+35.998%
2025-05-28	21.7000	21.7000	21.6300	21.6590	-0.643%	918	+36.387%
2025-05-27	21.8250	21.8400	21.7500	21.7991	+0.239%	9,380	+35.510%
2025-05-23	21.6000	21.7500	21.6000	21.7471	+0.217%	9,968	+35.834%
2025-05-22	21.6900	21.7300	21.6900	21.7000	-0.087%	7,221	+36.129%
2025-05-21	21.7300	21.7782	21.7189	21.7189	+0.370%	1,144	+36.011%
2025-05-20	21.5900	21.6389	21.5800	21.6389	+0.881%	2,877	+36.513%
2025-05-19	21.4684	21.5000	21.4400	21.4500	+0.894%	47,202	+37.716%
2025-05-16	21.2200	21.2600	21.2000	21.2600	-0.422%	3,363	+38.946%
2025-05-15	21.2500	21.3684	21.2500	21.3500	+0.786%	8,841	+38.361%
2025-05-14	21.3200	21.3200	21.1650	21.1835	-0.640%	1,634	+39.448%
2025-05-13	21.2000	21.3600	21.2000	21.3200	+0.471%	7,776	+38.555%
2025-05-12	21.2100	21.2500	21.2099	21.2200	-1.786%	11,978	+39.208%
2025-05-09	21.6250	21.6400	21.6000	21.6059	+0.423%	3,016	+36.722%
2025-05-08	21.7500	21.7536	21.5148	21.5148	-1.219%	2,245	+37.301%
2025-05-07	21.7900	21.8730	21.7800	21.7802	-0.825%	17,129	+35.628%
2025-05-06	21.9300	21.9700	21.9100	21.9613	+0.921%	21,452	+34.509%
2025-05-05	21.7200	21.7625	21.6805	21.7608	+1.449%	10,787	+35.749%
2025-05-02	21.6000	21.6000	21.4200	21.4500	-0.250%	17,145	+37.716%
2025-05-01	21.5100	21.5100	21.4900	21.5038	-0.907%	7,096	+37.371%
2025-04-30	21.7700	21.7700	21.7007	21.7007	-0.592%	2,783	+36.125%
2025-04-29	21.7900	21.8800	21.7900	21.8300	-0.229%	6,053	+35.318%
2025-04-28	21.7400	21.9600	21.7300	21.8800	+0.810%	41,876	+35.009%
2025-04-25	21.6900	21.7057	21.6900	21.7041	-0.713%	1,531	+36.103%
2025-04-24	21.7100	21.8700	21.7100	21.8600	+0.135%	4,055	+35.133%
2025-04-23	21.7900	21.8500	21.6564	21.8306	-0.725%	12,543	+35.315%
2025-04-22	22.1500	22.1700	21.9400	21.9900	-0.453%	45,375	+34.334%
2025-04-21	22.1700	22.2200	22.0700	22.0900	+1.563%	26,769	+33.726%
2025-04-17	21.7900	21.7900	21.7200	21.7500	-0.911%	11,253	+35.816%
2025-04-16	21.8604	22.1600	21.8300	21.9500	+1.222%	54,927	+34.579%
2025-04-15	21.5999	21.7800	21.5850	21.6851	+0.672%	70,088	+36.223%
2025-04-14	21.6400	21.6400	21.3600	21.5404	-0.690%	11,860	+37.138%
2025-04-11	21.7600	21.8100	21.6200	21.6900	+0.370%	21,696	+36.192%
2025-04-10	21.6100	21.6300	21.5500	21.6100	-1.594%	21,160	+36.696%
2025-04-09	21.6400	22.1700	21.6400	21.9600	+2.482%	15,820	+34.517%
2025-04-08	21.5000	21.9600	21.4100	21.4281	-0.000%	9,325	+37.856%
2025-04-07	21.5200	21.7800	21.3400	21.4282	-1.202%	15,772	+37.856%
2025-04-04	21.8701	21.9004	21.6136	21.6889	-3.194%	10,118	+36.199%
2025-04-03	22.3700	22.4200	22.3700	22.4044	-4.173%	1,422	+31.849%
2025-04-02	23.3600	23.4300	23.3600	23.3800	+0.086%	4,410	+26.347%
2025-04-01	23.3800	23.3800	23.2700	23.3600	-0.596%	3,647	+26.455%
2025-03-31	23.3700	23.5256	23.3700	23.5000	+0.043%	1,315	+25.702%
2025-03-28	23.4800	23.5000	23.4500	23.4900	-0.886%	2,035	+25.756%
2025-03-27	23.6800	23.7000	23.6500	23.7000	+0.765%	1,388	+24.641%
2025-03-26	23.5400	23.5700	23.4800	23.5200	-0.718%	8,456	+25.595%
2025-03-25	23.5800	23.6900	23.5800	23.6900	+0.894%	4,233	+24.694%
2025-03-24	23.5200	23.5600	23.4300	23.4800	+0.085%	6,429	+25.809%
2025-03-21	23.3777	23.4799	23.3100	23.4600	-0.593%	1,815	+25.916%
2025-03-20	23.5500	23.6000	23.5400	23.6000	-0.237%	2,619	+25.169%
2025-03-19	23.6400	23.6900	23.6400	23.6561	-0.016%	2,508	+24.873%
2025-03-18	23.6000	23.6800	23.5700	23.6600	+0.638%	11,764	+24.852%
2025-03-17	23.3300	23.5100	23.3300	23.5100	-0.255%	8,707	+25.649%
2025-03-14	23.5330	23.5700	23.4900	23.5700	+0.726%	19,984	+25.329%
2025-03-13	23.4400	23.4600	23.3500	23.4000	+0.386%	13,097	+26.239%
2025-03-12	23.2700	23.3300	23.2600	23.3100	+0.694%	17,996	+26.727%
2025-03-11	23.0700	23.2700	23.0400	23.1493	+0.546%	30,252	+27.606%
2025-03-10	23.0200	23.1100	22.9500	23.0235	-1.944%	8,159	+28.304%
2025-03-07	23.1900	23.5000	23.1200	23.4800	+0.351%	4,608	+25.809%
2025-03-06	23.4000	23.4100	23.3979	23.3979	-1.027%	37,329	+26.251%
2025-03-05	23.5600	23.6408	23.1560	23.6408	+1.497%	9,637	+24.953%
2025-03-04	23.1600	23.4900	23.0500	23.2922	-0.199%	4,891	+26.824%
2025-03-03	23.6900	23.8600	23.3100	23.3387	-0.083%	8,431	+26.571%
2025-02-28	23.0100	23.3580	22.3650	23.3580	+0.632%	18,089	+26.466%
2025-02-27	23.4300	23.4300	23.2114	23.2114	-0.567%	252	+27.265%
2025-02-26	23.5600	23.5695	23.3438	23.3438	+0.118%	5,141	+26.543%
2025-02-25	23.6500	23.6500	22.8300	23.3163	-1.923%	7,593	+26.692%

.dark-mode .Hdpl4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hdpl4C{ 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