American Beacon AHL Mgd Futs Strat A AHLAX
10.68 USD +0.06 (+0.56%)
Regular-session close
Day range unavailable
9.28 52-week range 11.13
- YTD
- +14.22%
- 1 year
- +7.44%
AHLAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | +0.08 | +0.76% |
| Nov 11, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | +0.14 | +1.35% |
| Nov 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | +0.13 | +1.27% |
| Nov 9, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | -0.05 | -0.48% |
| Nov 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.02 | +0.19% |
| Nov 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | -0.15 | -1.44% |
| Nov 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | -0.14 | -1.32% |
| Nov 3, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 0.00 | 0.00% |
| Nov 2, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | -0.15 | -1.40% |
| Oct 30, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | -0.08 | -0.74% |
| Oct 29, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | -0.10 | -0.92% |
| Oct 28, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | +0.10 | +0.92% |
| Oct 27, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +0.01 | +0.09% |
| Oct 26, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | +0.01 | +0.09% |
| Oct 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.07 | +0.65% |
| Oct 22, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | -0.16 | -1.47% |
| Oct 21, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | +0.06 | +0.55% |
| Oct 20, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | -0.07 | -0.64% |
| Oct 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | +0.07 | +0.65% |
| Oct 16, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | +0.01 | +0.09% |
| Oct 15, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | -0.23 | -2.08% |
| Oct 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | +0.02 | +0.18% |
| Oct 13, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | -0.10 | -0.90% |
| Oct 12, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | +0.06 | +0.54% |
| Oct 9, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | +0.02 | +0.18% |
| Oct 8, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | -0.04 | -0.36% |
| Oct 7, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | -0.01 | -0.09% |
| Oct 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | -0.01 | -0.09% |
| Oct 5, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | +0.11 | +1.00% |
| Oct 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | -0.01 | -0.09% |
| Oct 1, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | -0.04 | -0.36% |
| Sep 30, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | -0.01 | -0.09% |
| Sep 29, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | -0.04 | -0.36% |
| Sep 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% |
| Sep 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | -0.01 | -0.09% |
| Sep 24, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | +0.02 | +0.18% |
| Sep 23, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | +0.06 | +0.54% |
| Sep 22, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | -0.02 | -0.18% |
| Sep 21, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | +0.02 | +0.18% |
| Sep 18, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | +0.02 | +0.18% |
| Sep 17, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | +0.02 | +0.18% |
| Sep 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | -0.01 | -0.09% |
| Sep 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +0.09 | +0.82% |
| Sep 14, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | -0.04 | -0.37% |
| Sep 11, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | +0.06 | +0.55% |
| Sep 10, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | +0.14 | +1.30% |
| Sep 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | +0.07 | +0.66% |
| Sep 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | +0.04 | +0.38% |
| Sep 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.02 | +0.19% |
| Sep 3, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09 | -0.84% |
| Sep 2, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.02 | +0.19% |
| Sep 1, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +0.09 | +0.85% |
| Aug 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | +0.02 | +0.19% |
| Aug 28, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | +0.10 | +0.95% |
| Aug 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | +0.02 | +0.19% |
| Aug 26, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | +0.05 | +0.48% |
| Aug 25, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | -0.03 | -0.29% |
| Aug 24, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | -0.05 | -0.48% |
| Aug 21, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | +0.07 | +0.67% |
| Aug 20, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | +0.03 | +0.29% |
| Aug 19, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | -0.11 | -1.05% |
| Aug 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | -0.03 | -0.28% |
| Aug 17, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | +0.04 | +0.38% |
| Aug 14, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | +0.04 | +0.38% |
| Aug 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | -0.04 | -0.38% |
65 days, newest first. Daily bars as drawn on the AHLAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.