American Beacon AHL Mgd Futs Strat R5 AHLIX
10.92 USD +0.06 (+0.55%)
Regular-session close
Day range unavailable
9.45 52-week range 11.37
- YTD
- +14.59%
- 1 year
- +7.48%
AHLIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | +0.09 | +0.84% |
| Nov 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | +0.14 | +1.32% |
| Nov 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | +0.13 | +1.24% |
| Nov 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | -0.05 | -0.47% |
| Nov 6, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | +0.02 | +0.19% |
| Nov 5, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | -0.15 | -1.40% |
| Nov 4, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | -0.15 | -1.39% |
| Nov 3, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 0.00 | 0.00% |
| Nov 2, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | -0.15 | -1.37% |
| Oct 30, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | -0.08 | -0.72% |
| Oct 29, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | -0.10 | -0.90% |
| Oct 28, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | +0.10 | +0.90% |
| Oct 27, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | +0.02 | +0.18% |
| Oct 26, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 0.00 | 0.00% |
| Oct 23, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | +0.07 | +0.64% |
| Oct 22, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | -0.16 | -1.44% |
| Oct 21, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | +0.06 | +0.54% |
| Oct 20, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | -0.07 | -0.63% |
| Oct 19, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | +0.07 | +0.63% |
| Oct 16, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | +0.01 | +0.09% |
| Oct 15, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | -0.23 | -2.04% |
| Oct 14, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | +0.02 | +0.18% |
| Oct 13, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | -0.10 | -0.88% |
| Oct 12, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | +0.06 | +0.53% |
| Oct 9, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | +0.02 | +0.18% |
| Oct 8, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | -0.04 | -0.35% |
| Oct 7, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | -0.02 | -0.18% |
| Oct 6, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% |
| Oct 5, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | +0.11 | +0.98% |
| Oct 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | -0.01 | -0.09% |
| Oct 1, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | -0.03 | -0.27% |
| Sep 30, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | -0.02 | -0.18% |
| Sep 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | -0.04 | -0.35% |
| Sep 28, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 0.00 | 0.00% |
| Sep 25, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | -0.01 | -0.09% |
| Sep 24, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | +0.02 | +0.18% |
| Sep 23, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | +0.06 | +0.53% |
| Sep 22, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | -0.02 | -0.18% |
| Sep 21, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | +0.02 | +0.18% |
| Sep 18, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | +0.02 | +0.18% |
| Sep 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | +0.02 | +0.18% |
| Sep 16, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | -0.01 | -0.09% |
| Sep 15, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | +0.09 | +0.81% |
| Sep 14, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | -0.03 | -0.27% |
| Sep 11, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | +0.05 | +0.45% |
| Sep 10, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | +0.15 | +1.37% |
| Sep 9, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | +0.07 | +0.64% |
| Sep 8, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | +0.04 | +0.37% |
| Sep 4, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | +0.03 | +0.28% |
| Sep 3, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | -0.10 | -0.91% |
| Sep 2, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | +0.02 | +0.18% |
| Sep 1, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | +0.10 | +0.92% |
| Aug 31, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +0.01 | +0.09% |
| Aug 28, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | +0.11 | +1.03% |
| Aug 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | +0.02 | +0.19% |
| Aug 26, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | +0.05 | +0.47% |
| Aug 25, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | -0.04 | -0.37% |
| Aug 24, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | -0.04 | -0.37% |
| Aug 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.07 | +0.66% |
| Aug 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.03 | +0.28% |
| Aug 19, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | -0.11 | -1.03% |
| Aug 18, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | -0.04 | -0.37% |
| Aug 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | +0.05 | +0.47% |
| Aug 14, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.04 | +0.37% |
| Aug 13, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | -0.04 | -0.37% |
65 days, newest first. Daily bars as drawn on the AHLIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.