MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AHLT — American Beacon AHL Trend ETF
NYSE ArcaAmerican Beacon AHL Trend ETF
$31.07
-0.01(-0.03%)
- O
- 31.27
- H
- 31.30
- L
- 30.88
- V
- 4.66K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$31.07
Period Return+40.65%
Period High$31.38
Period Low$21.17
Avg Daily Volume21.6K
Total Trading Days365
AHLT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $31.27 | $31.30 | $30.88 | $31.07 | $-0.01 | -0.03% | 4,662 | $31.11 | $30.88 $31.30 |
| Sep 30, 2026 | $31.07 | $31.29 | $31.02 | $31.08 | $-0.02 | -0.06% | 13,130 | $31.23 | $31.02 $31.29 |
| Sep 29, 2026 | $31.16 | $31.21 | $31.07 | $31.10 | $-0.16 | -0.51% | 26,551 | $31.12 | $31.07 $31.21 |
| Sep 28, 2026 | $31.28 | $31.38 | $31.22 | $31.26 | +$0.09 | +0.29% | 47,597 | $31.26 | $31.22 $31.38 |
| Sep 25, 2026 | $31.32 | $31.33 | $31.17 | $31.17 | $-0.09 | -0.29% | 17,339 | $31.28 | $31.17 $31.33 |
| Sep 24, 2026 | $31.02 | $31.28 | $30.86 | $31.26 | +$0.31 | +1.00% | 28,554 | $31.10 | $30.86 $31.28 |
| Sep 23, 2026 | $30.57 | $30.98 | $30.57 | $30.95 | +$0.51 | +1.67% | 18,858 | $30.85 | $30.57 $30.98 |
| Sep 22, 2026 | $30.37 | $30.53 | $30.37 | $30.44 | $-0.34 | -1.10% | 377,530 | $30.46 | $30.37 $30.53 |
| Sep 21, 2026 | $30.38 | $30.78 | $30.34 | $30.78 | +$0.35 | +1.15% | 36,159 | $30.56 | $30.34 $30.78 |
| Sep 18, 2026 | $30.40 | $30.44 | $30.34 | $30.43 | +$0.08 | +0.26% | 14,536 | $30.37 | $30.34 $30.44 |
| Sep 17, 2026 | $30.31 | $30.36 | $30.20 | $30.35 | +$0.10 | +0.33% | 22,383 | $30.28 | $30.20 $30.36 |
| Sep 16, 2026 | $30.30 | $30.31 | $30.10 | $30.25 | $-0.16 | -0.52% | 15,029 | $30.28 | $30.10 $30.31 |
| Sep 15, 2026 | $30.31 | $30.41 | $30.31 | $30.41 | +$0.09 | +0.28% | 3,167 | $30.36 | $30.31 $30.41 |
| Sep 14, 2026 | $30.48 | $30.48 | $30.28 | $30.32 | $-0.11 | -0.36% | 10,170 | $30.32 | $30.28 $30.48 |
| Sep 11, 2026 | $30.27 | $30.43 | $30.23 | $30.43 | +$0.21 | +0.69% | 6,145 | $30.32 | $30.23 $30.43 |
| Sep 10, 2026 | $30.08 | $30.22 | $30.08 | $30.22 | +$0.36 | +1.19% | 20,324 | $30.14 | $30.08 $30.22 |
| Sep 9, 2026 | $29.74 | $29.87 | $29.74 | $29.87 | +$0.22 | +0.73% | 2,359 | $29.82 | $29.74 $29.87 |
| Sep 8, 2026 | $29.70 | $29.78 | $29.65 | $29.65 | +$0.04 | +0.13% | 10,630 | $29.70 | $29.65 $29.78 |
| Sep 4, 2026 | $29.52 | $29.61 | $29.52 | $29.61 | $-0.02 | -0.07% | 802 | $29.55 | $29.52 $29.61 |
| Sep 3, 2026 | $29.44 | $29.64 | $29.44 | $29.64 | +$0.12 | +0.41% | 8,563 | $29.49 | $29.44 $29.64 |
| Sep 2, 2026 | $29.39 | $29.57 | $29.39 | $29.52 | +$0.11 | +0.36% | 4,096 | $29.50 | $29.39 $29.57 |
| Sep 1, 2026 | $29.31 | $29.45 | $29.28 | $29.41 | +$0.11 | +0.37% | 261,927 | $29.44 | $29.28 $29.45 |
| Aug 31, 2026 | $29.49 | $29.50 | $29.27 | $29.30 | $-0.08 | -0.26% | 8,156 | $29.38 | $29.27 $29.50 |
| Aug 28, 2026 | $29.36 | $29.38 | $29.30 | $29.38 | +$0.08 | +0.28% | 612 | $29.35 | $29.30 $29.38 |
| Aug 27, 2026 | $29.30 | $29.30 | $29.30 | $29.30 | +$0.28 | +0.97% | 184 | $29.11 | $29.30 $29.30 |
| Aug 26, 2026 | $29.10 | $29.10 | $29.01 | $29.01 | +$0.24 | +0.85% | 958 | $29.07 | $29.01 $29.10 |
| Aug 25, 2026 | $28.92 | $28.92 | $28.77 | $28.77 | $-0.41 | -1.39% | 2,384 | $28.87 | $28.77 $28.92 |
| Aug 24, 2026 | $29.20 | $29.20 | $29.18 | $29.18 | $-0.21 | -0.72% | 3,747 | $29.20 | $29.18 $29.20 |
| Aug 21, 2026 | $29.26 | $29.39 | $29.26 | $29.39 | $-0.38 | -1.27% | 5,195 | $29.29 | $29.26 $29.39 |
| Aug 20, 2026 | $29.01 | $30.25 | $28.90 | $29.76 | +$0.74 | +2.54% | 5,507 | $29.00 | $28.90 $30.25 |