American Beacon Ahl Trend ETF (AHLT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9185 | 3.87225969646 | 23.72 | 24.69 | 23.6313 | 7033 | 23.84856384 | SP |
| 4 | 1.3833 | 5.94834703636 | 23.2552 | 24.69 | 21.9 | 18855 | 23.47595289 | SP |
| 12 | 1.9085 | 8.39639243291 | 22.73 | 24.69 | 21.9 | 11270 | 23.16656577 | SP |
| 26 | -1.2515 | -4.83391270761 | 25.89 | 26.05 | 21.855 | 9355 | 23.23163117 | SP |
| 52 | 2.6685 | 12.1461083295 | 21.97 | 26.4397 | 21.62 | 8020 | 23.56887114 | SP |
| 156 | -0.4815 | -1.91679936306 | 25.12 | 27.58 | 21.62 | 8137 | 23.9826251 | SP |
| 260 | -0.4815 | -1.91679936306 | 25.12 | 27.58 | 21.62 | 8137 | 23.9826251 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 24.6385 | 0.46 | 1.88 | 24.71 | 24.71 | 24.55 | 7319 |
| 1736379000 | 24.1828 | 0.18 | 0.76 | 24.21 | 24.26 | 24.17 | 4884 |
| 1736292600 | 24.0004 | 0.26 | 1.10 | 23.86 | 24.01 | 23.86 | 1064 |
| 1736206200 | 23.74 | -0.05 | -0.21 | 23.73 | 23.8724 | 23.7 | 9898 |
| 1735947000 | 23.79 | 0.03 | 0.13 | 23.72 | 24.41 | 23.6313 | 12284 |
| 1735860600 | 23.76 | 0.21 | 0.87 | 23.89 | 23.91 | 23.525 | 4283 |
| 1735687800 | 23.5541 | 0.22 | 0.95 | 23.37 | 23.67 | 23.35 | 7236 |
| 1735601400 | 23.3316 | -0.4 | -1.68 | 23.43 | 23.43 | 22.42 | 3476 |
| 1735342200 | 23.73 | -0.12 | -0.49 | 23.73 | 23.73 | 23.57 | 13387 |
| 1735255800 | 23.8479 | 0.09 | 0.37 | 23.77 | 23.8479 | 23.77 | 1553 |
| 1735077840 | 23.76 | 0.26 | 1.11 | 23.4 | 23.87 | 23.4 | 26134 |
| 1734996600 | 23.5 | 0.03 | 0.13 | 23.5 | 23.56 | 23.43 | 105824 |
| 1734737400 | 23.47 | 0.21 | 0.90 | 23.08 | 23.47 | 22.6 | 11384 |
| 1734651000 | 23.26 | 0.02 | 0.09 | 23.43 | 23.45 | 21.9 | 84504 |
| 1734564600 | 23.24 | -0.08 | -0.33 | 23.31 | 23.51 | 23.24 | 22472 |
| 1734478200 | 23.3171 | -0 | -0.01 | 23.25 | 23.3171 | 23.25 | 2833 |
| 1734391800 | 23.32 | 0.07 | 0.30 | 23.25 | 23.35 | 23.25 | 6652 |
| 1734132600 | 23.2498 | 0.01 | 0.04 | 23.2552 | 23.26 | 23.1914 | 2662 |
| 1734046200 | 23.24 | -0.13 | -0.58 | 23.15 | 23.24 | 23.15 | 7948 |
| 1733959800 | 23.3745 | 0.4 | 1.73 | 23.26 | 23.3745 | 23.26 | 23020 |
| 1733873400 | 22.9781 | 0.17 | 0.76 | 23.18 | 23.18 | 22.961 | 57866 |
| 1733787000 | 22.8053 | 0.05 | 0.21 | 22.82 | 22.82 | 22.7128 | 1882 |
| 1733527800 | 22.757 | 0.26 | 1.14 | 22.56 | 22.89 | 22.56 | 6229 |
| 1733441400 | 22.4994 | -0.25 | -1.11 | 22.67 | 22.67 | 22.49 | 1710 |
| 1733355000 | 22.751 | 0.18 | 0.82 | 22.85 | 22.85 | 22.7299 | 1613 |
| 1733268600 | 22.5667 | 0.07 | 0.33 | 22.47 | 22.5667 | 22.47 | 196 |
| 1733182200 | 22.4922 | 0.2 | 0.91 | 22.61 | 22.61 | 22.485 | 1782 |
| 1732917840 | 22.289 | -0.01 | -0.06 | 22.27 | 22.36 | 22.27 | 1581 |
| 1732750200 | 22.303 | -0.42 | -1.83 | 22.44 | 22.44 | 22.2135 | 3864 |
| 1732663800 | 22.7184 | 0.13 | 0.57 | 22.74 | 22.75 | 22.58 | 2555 |
| 1732577400 | 22.5888 | -0.45 | -1.96 | 22.62 | 22.62 | 22.5888 | 377 |
| 1732318200 | 23.04 | 0.26 | 1.14 | 22.89 | 23.04 | 22.89 | 10173 |
| 1732231800 | 22.78 | 0.12 | 0.53 | 22.64 | 22.78 | 22.63 | 31752 |
| 1732145400 | 22.66 | 0.17 | 0.76 | 22.7 | 22.7 | 22.575 | 6001 |
| 1732059000 | 22.49 | -0.07 | -0.33 | 22.33 | 22.49 | 22.33 | 3593 |
| 1731972600 | 22.5648 | 0.02 | 0.08 | 22.73 | 22.77 | 22.5648 | 3919 |
| 1731713400 | 22.5473 | -0.25 | -1.08 | 22.79 | 22.79 | 22.5473 | 1326 |
| 1731627000 | 22.7926 | 0.02 | 0.07 | 22.7409 | 22.82 | 22.7409 | 939 |
| 1731540600 | 22.7766 | 0.02 | 0.09 | 22.75 | 22.795 | 22.7319 | 669 |
| 1731454200 | 22.7561 | -0.02 | -0.10 | 22.7 | 22.7561 | 22.7 | 446 |
| 1731367800 | 22.7778 | 0.01 | 0.03 | 22.86 | 22.86 | 22.7778 | 321 |
| 1731108600 | 22.77 | -0.14 | -0.61 | 22.84 | 22.84 | 22.73 | 1282 |
| 1731022200 | 22.9106 | 0.07 | 0.31 | 22.96 | 22.96 | 22.86 | 11770 |
| 1730935800 | 22.84 | 0.33 | 1.47 | 22.94 | 22.94 | 22.83 | 768 |
| 1730849400 | 22.5095 | 0.13 | 0.58 | 22.5391 | 22.5391 | 22.5095 | 1068 |
| 1730763000 | 22.3803 | -0.22 | -0.97 | 22.46 | 22.46 | 22.3803 | 1418 |
| 1730500200 | 22.6 | 0.24 | 1.07 | 22.56 | 22.63 | 22.5592 | 5831 |
| 1730413800 | 22.36 | -0.54 | -2.34 | 22.36 | 22.39 | 22.335 | 4132 |
| 1730327400 | 22.8963 | -0.2 | -0.86 | 22.92 | 23.005 | 22.8963 | 8512 |
| 1730241000 | 23.095 | 0.23 | 1.03 | 22.9914 | 23.15 | 22.9914 | 7630 |
| 1730154600 | 22.86 | 0.17 | 0.74 | 22.8 | 22.9499 | 22.8 | 6186 |
| 1729895400 | 22.6919 | 0.03 | 0.12 | 22.71 | 22.79 | 22.69 | 18822 |
| 1729809000 | 22.665 | 0.13 | 0.55 | 22.7 | 22.7 | 22.56 | 1553 |
| 1729722600 | 22.54 | -0.33 | -1.46 | 22.75 | 22.75 | 22.48 | 25655 |
| 1729636200 | 22.874 | 0.11 | 0.49 | 22.8 | 22.8893 | 22.7476 | 14243 |
| 1729549800 | 22.7617 | -0.1 | -0.44 | 22.87 | 22.87 | 22.75 | 13964 |
| 1729290600 | 22.8626 | 0.25 | 1.11 | 22.73 | 22.89 | 22.73 | 18014 |
| 1729204200 | 22.6105 | 0.11 | 0.48 | 22.645 | 22.69 | 22.6105 | 8766 |
| 1729117800 | 22.5017 | 0.06 | 0.25 | 22.57 | 22.57 | 22.45 | 10349 |
| 1729031400 | 22.4459 | -0.14 | -0.62 | 22.62 | 22.62 | 22.4459 | 1429 |
| 1728945000 | 22.585 | 0.07 | 0.30 | 22.51 | 22.585 | 22.48 | 2061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
