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%
AMHI — American Beacon Aberdeen Municipal High Income ETF
NYSE ArcaAmerican Beacon Aberdeen Municipal High Income ETF
$23.12
+0.18(+0.77%)
- O
- 23.12
- H
- 23.12
- L
- 23.12
- V
- 15
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$23.12
Period Return-8%
Period High$25.19
Period Low$22.95
Avg Daily Volume3.0K
Total Trading Days68
AMHI — Historical OHLCV Price & Volume Table
Jun 25, 2026 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $23.12 | $23.12 | $23.12 | $23.12 | +$0.18 | +0.77% | 15 | $23.15 | $23.12 $23.12 |
| Sep 29, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $-0.11 | -0.47% | 41 | $22.95 | $22.95 $22.95 |
| Sep 28, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $-0.25 | -1.06% | 18 | $23.12 | $23.05 $23.05 |
| Sep 25, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | $-0.13 | -0.57% | 53 | $23.96 | $23.30 $23.30 |
| Sep 24, 2026 | $23.43 | $23.43 | $23.43 | $23.43 | $-0.12 | -0.51% | 12 | $23.51 | $23.43 $23.43 |
| Sep 23, 2026 | $23.56 | $23.56 | $23.56 | $23.56 | $-0.09 | -0.40% | 9 | $23.66 | $23.56 $23.56 |
| Sep 22, 2026 | $23.65 | $23.65 | $23.65 | $23.65 | $-0.14 | -0.57% | 15 | $23.75 | $23.65 $23.65 |
| Sep 21, 2026 | $23.79 | $23.79 | $23.79 | $23.79 | +$0.03 | +0.11% | 208 | $23.82 | $23.79 $23.79 |
| Sep 18, 2026 | $23.76 | $23.76 | $23.76 | $23.76 | $-0.05 | -0.21% | 108 | $23.70 | $23.76 $23.76 |
| Sep 17, 2026 | $23.81 | $23.81 | $23.81 | $23.81 | +$0.09 | +0.37% | 58 | $23.80 | $23.81 $23.81 |
| Sep 16, 2026 | $23.72 | $23.72 | $23.72 | $23.72 | $-0.00 | -0.01% | 89 | $23.81 | $23.72 $23.72 |
| Sep 15, 2026 | $23.73 | $23.73 | $23.73 | $23.73 | $-0.10 | -0.42% | 18 | $23.81 | $23.73 $23.73 |
| Sep 14, 2026 | $23.83 | $23.83 | $23.83 | $23.83 | $-0.02 | -0.06% | 8 | $23.83 | $23.83 $23.83 |
| Sep 11, 2026 | $23.84 | $23.84 | $23.84 | $23.84 | +$0.10 | +0.44% | 8 | $23.84 | $23.84 $23.84 |
| Sep 10, 2026 | $23.74 | $23.74 | $23.74 | $23.74 | $-0.21 | -0.87% | 8 | $23.72 | $23.74 $23.74 |
| Sep 9, 2026 | $23.95 | $23.95 | $23.95 | $23.95 | $-0.10 | -0.40% | 11 | $24.10 | $23.95 $23.95 |
| Sep 8, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | $-0.07 | -0.28% | 12 | $24.10 | $24.04 $24.04 |
| Sep 4, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | $-0.02 | -0.09% | 93 | $24.18 | $24.11 $24.11 |
| Sep 3, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $-0.08 | -0.32% | 9 | $24.24 | $24.13 $24.13 |
| Sep 2, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | $-0.06 | -0.26% | 8 | $24.19 | $24.21 $24.21 |
| Sep 1, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | $-0.14 | -0.57% | 8 | $24.34 | $24.27 $24.27 |
| Aug 31, 2026 | $24.41 | $24.41 | $24.41 | $24.41 | $-0.08 | -0.31% | 8 | $24.40 | $24.41 $24.41 |
| Aug 28, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | $-0.02 | -0.06% | 9 | $24.49 | $24.49 $24.49 |
| Aug 27, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | +$0.00 | +0.00% | 8 | $24.52 | $24.50 $24.50 |
| Aug 26, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $-0.05 | -0.20% | 23 | $24.51 | $24.50 $24.50 |
| Aug 25, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.03 | +0.10% | 10 | $24.53 | $24.55 $24.55 |
| Aug 24, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | +$0.02 | +0.06% | 9 | $24.56 | $24.53 $24.53 |
| Aug 21, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $-0.02 | -0.06% | 9 | $24.51 | $24.51 $24.51 |
| Aug 20, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | $-0.08 | -0.31% | 76 | $24.51 | $24.53 $24.53 |
| Aug 19, 2026 | $24.62 | $24.62 | $24.60 | $24.60 | +$0.11 | +0.45% | 110 | $24.62 | $24.60 $24.62 |