Stock listing

NYSE Arca:AHLT American Beacon AHL Trend ETF Stock

Follow American Beacon AHL Trend ETF into a list and get an email when it puts out news.

Share price · AMEX:AHLT

$29.67 USD +0.32 (+1.1%)

Close on Nov 3, 2026

Past year +17.8% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: $29.53 – $29.68 USDNov 3, 2026
Volume: 2,922 sharesNov 3, 2026
52-week range: $24.57 – $32.38 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: $691,483 USDMedian day 8,873 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:AHLT · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	$29.67	+0.315	+1.1%	$29.68	$29.68	$29.53	2,922
Mon, Nov 2	$29.35	-0.626	-2.1%	$29.46	$29.53	$29.35	18,421
Fri, Oct 30	$29.98	-0.463	-1.5%	$30.18	$30.18	$29.90	3,102
Thu, Oct 29	$30.44	-0.16	-0.5%	$30.11	$30.44	$30.11	11,871
Wed, Oct 28	$30.60	+0.22	+0.7%	$30.50	$30.77	$30.50	9,146
Tue, Oct 27	$30.38	+0.26	+0.9%	$30.30	$30.39	$30.23	2,949
Mon, Oct 26	$30.12	+0.06	+0.2%	$30.13	$30.28	$30.11	6,397
Fri, Oct 23	$30.06	+0.34	+1.1%	$29.90	$30.06	$29.90	9,482
Thu, Oct 22	$29.72	-0.85	-2.8%	$30.21	$30.21	$29.65	1,644
Wed, Oct 21	$30.57	+0.01	0.0%	$30.45	$30.57	$30.32	25,912
Tue, Oct 20	$30.56	-0.222	-0.7%	$30.48	$30.66	$30.32	28,702
Mon, Oct 19	$30.78	+0.335	+1.1%	$30.52	$30.93	$30.52	3,846
Fri, Oct 16	$30.45	-0.273	-0.9%	$30.57	$30.63	$30.08	14,400
Thu, Oct 15	$30.72	-0.55	-1.8%	$30.38	$30.76	$30.07	47,700
Wed, Oct 14	$31.27	-0.23	-0.7%	$31.82	$31.86	$31.24	25,600
Tue, Oct 13	$31.50	-0.27	-0.8%	$31.36	$31.50	$31.34	2,900
Mon, Oct 12	$31.77	+0.27	+0.9%	$31.71	$31.84	$31.71	8,100
Fri, Oct 9	$31.50	+0.33	+1.1%	$31.43	$31.61	$31.43	18,900
Thu, Oct 8	$31.17	-0.31	-1.0%	$31.49	$31.64	$31.07	13,500
Wed, Oct 7	$31.48	+0.01	0.0%	$31.59	$32.38	$31.47	18,600
Tue, Oct 6	$31.47	-0.19	-0.6%	$31.44	$31.49	$31.33	6,625
Mon, Oct 5	$31.66	+0.36	+1.2%	$31.39	$31.67	$31.39	11,183
Fri, Oct 2	$31.30	+0.23	+0.7%	$30.90	$31.30	$30.89	134,200
Thu, Oct 1	$31.07	-0.01	0.0%	$31.27	$31.30	$30.88	4,700
Wed, Sep 30	$31.08	-0.02	-0.1%	$31.07	$31.29	$31.02	13,100
Tue, Sep 29	$31.10	-0.16	-0.5%	$31.16	$31.21	$31.07	26,550
Mon, Sep 28	$31.26	+0.09	+0.3%	$31.28	$31.38	$31.22	47,597
Fri, Sep 25	$31.17	-0.09	-0.3%	$31.32	$31.33	$31.17	17,300
Thu, Sep 24	$31.26	+0.31	+1.0%	$31.02	$31.28	$30.86	28,600
Wed, Sep 23	$30.95	+0.507	+1.7%	$30.57	$30.98	$30.57	18,900
Tue, Sep 22	$30.44	-0.337	-1.1%	$30.37	$30.53	$30.37	377,500
Mon, Sep 21	$30.78	+0.35	+1.2%	$30.38	$30.78	$30.34	36,200
Fri, Sep 18	$30.43	+0.08	+0.3%	$30.40	$30.44	$30.34	14,500
Thu, Sep 17	$30.35	+0.10	+0.3%	$30.31	$30.36	$30.20	22,383
Wed, Sep 16	$30.25	-0.159	-0.5%	$30.30	$30.31	$30.10	15,000
Tue, Sep 15	$30.41	+0.086	+0.3%	$30.31	$30.41	$30.31	3,200
Mon, Sep 14	$30.32	-0.11	-0.4%	$30.48	$30.48	$30.28	10,200
Fri, Sep 11	$30.43	+0.209	+0.7%	$30.27	$30.43	$30.23	6,100
Thu, Sep 10	$30.22	+0.356	+1.2%	$30.08	$30.22	$30.08	20,300
Wed, Sep 9	$29.87	+0.216	+0.7%	$29.74	$29.87	$29.74	2,400
Tue, Sep 8	$29.65	+0.037	+0.1%	$29.70	$29.78	$29.65	10,600
Fri, Sep 4	$29.62	-0.021	-0.1%	$29.52	$29.62	$29.52	800
Thu, Sep 3	$29.64	+0.121	+0.4%	$29.44	$29.64	$29.44	8,600
Wed, Sep 2	$29.52	+0.105	+0.4%	$29.39	$29.57	$29.39	4,100
Tue, Sep 1	$29.41	+0.11	+0.4%	$29.31	$29.45	$29.28	261,900
Mon, Aug 31	$29.30	-0.077	-0.3%	$29.49	$29.50	$29.27	8,200
Fri, Aug 28	$29.38	+0.082	+0.3%	$29.36	$29.38	$29.30	600
Thu, Aug 27	$29.30	+0.282	+1.0%	$29.30	$29.30	$29.30	200
Wed, Aug 26	$29.01	+0.245	+0.9%	$29.10	$29.10	$29.01	1,000
Tue, Aug 25	$28.77	-0.407	-1.4%	$28.92	$28.92	$28.77	2,400
Mon, Aug 24	$29.18	-0.211	-0.7%	$29.20	$29.20	$29.18	3,700
Fri, Aug 21	$29.39	-0.378	-1.3%	$29.26	$29.39	$29.26	5,200
Thu, Aug 20	$29.76	+0.739	+2.5%	$29.01	$30.25	$28.90	5,500
Wed, Aug 19	$29.03	-0.32	-1.1%	$29.10	$29.13	$29.02	7,700
Tue, Aug 18	$29.35	-0.317	-1.1%	$29.56	$30.28	$29.31	2,400
Mon, Aug 17	$29.66	+0.122	+0.4%	$29.57	$29.66	$29.53	5,400
Fri, Aug 14	$29.54	+0.249	+0.9%	$29.40	$29.54	$29.40	1,600
Thu, Aug 13	$29.29	-0.185	-0.6%	$29.18	$29.29	$29.18	1,700
Wed, Aug 12	$29.48	+0.121	+0.4%	$29.30	$29.49	$29.30	12,900
Tue, Aug 11	$29.36	-0.04	-0.1%	$29.34	$29.36	$29.33	708
Mon, Aug 10	$29.40	+0.409	+1.4%	$29.35	$29.64	$29.35	9,217
Fri, Aug 7	$28.99	+0.066	+0.2%	$29.01	$29.03	$28.98	5,400
Thu, Aug 6	$28.92	+0.52	+1.8%	$28.99	$29.27	$28.11	13,000
Wed, Aug 5	$28.40	-0.557	-1.9%	$29.10	$29.10	$28.40	36,000
Tue, Aug 4	$28.96	+0.082	+0.3%	$28.85	$28.97	$28.85	2,137
Mon, Aug 3	$28.88	-0.156	-0.5%	$28.73	$28.88	$28.73	2,392

Ticker: NYSE Arca:AHLT
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

American Beacon AHL Trend ETF on 6ix

What it is: Exchange-traded fund (ETF)