American Beacon AHL Mgd Futs Strat Inv AHLPX
10.64 USD +0.07 (+0.66%)
Regular-session close
Day range unavailable
9.24 52-week range 11.08
- YTD
- +14.16%
- 1 year
- +7.26%
AHLPX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | +0.08 | +0.76% |
| Nov 11, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | +0.13 | +1.25% |
| Nov 10, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | +0.13 | +1.27% |
| Nov 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | -0.05 | -0.49% |
| Nov 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | +0.02 | +0.19% |
| Nov 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | -0.15 | -1.44% |
| Nov 4, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | -0.14 | -1.33% |
| Nov 3, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00% |
| Nov 2, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | -0.14 | -1.31% |
| Oct 30, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | -0.08 | -0.74% |
| Oct 29, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | -0.11 | -1.01% |
| Oct 28, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | +0.10 | +0.93% |
| Oct 27, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.02 | +0.19% |
| Oct 26, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 0.00 | 0.00% |
| Oct 23, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | +0.07 | +0.65% |
| Oct 22, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | -0.16 | -1.47% |
| Oct 21, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | +0.06 | +0.56% |
| Oct 20, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | -0.06 | -0.55% |
| Oct 19, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | +0.06 | +0.56% |
| Oct 16, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | +0.01 | +0.09% |
| Oct 15, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | -0.23 | -2.09% |
| Oct 14, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | +0.03 | +0.27% |
| Oct 13, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | -0.10 | -0.90% |
| Oct 12, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | +0.06 | +0.54% |
| Oct 9, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | +0.02 | +0.18% |
| Oct 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | -0.04 | -0.36% |
| Oct 7, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | -0.02 | -0.18% |
| Oct 6, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 0.00 | 0.00% |
| Oct 5, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | +0.11 | +1.00% |
| Oct 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | -0.02 | -0.18% |
| Oct 1, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | -0.03 | -0.27% |
| Sep 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | -0.01 | -0.09% |
| Sep 29, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | -0.05 | -0.45% |
| Sep 28, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | +0.01 | +0.09% |
| Sep 25, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | -0.02 | -0.18% |
| Sep 24, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | +0.02 | +0.18% |
| Sep 23, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | +0.06 | +0.55% |
| Sep 22, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | -0.01 | -0.09% |
| Sep 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +0.02 | +0.18% |
| Sep 18, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | +0.01 | +0.09% |
| Sep 17, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | +0.03 | +0.27% |
| Sep 16, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | -0.01 | -0.09% |
| Sep 15, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | +0.08 | +0.74% |
| Sep 14, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | -0.03 | -0.28% |
| Sep 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | +0.05 | +0.46% |
| Sep 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | +0.14 | +1.31% |
| Sep 9, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | +0.07 | +0.66% |
| Sep 8, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.04 | +0.38% |
| Sep 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | +0.03 | +0.28% |
| Sep 3, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | -0.10 | -0.94% |
| Sep 2, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | +0.03 | +0.28% |
| Sep 1, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.09 | +0.85% |
| Aug 31, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | +0.01 | +0.09% |
| Aug 28, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | +0.10 | +0.96% |
| Aug 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | +0.02 | +0.19% |
| Aug 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | +0.06 | +0.58% |
| Aug 25, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | -0.04 | -0.38% |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | -0.05 | -0.48% |
| Aug 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | +0.08 | +0.77% |
| Aug 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | +0.02 | +0.19% |
| Aug 19, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | -0.11 | -1.05% |
| Aug 18, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | -0.03 | -0.29% |
| Aug 17, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | +0.04 | +0.38% |
| Aug 14, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | +0.04 | +0.38% |
| Aug 13, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | -0.03 | -0.29% |
65 days, newest first. Daily bars as drawn on the AHLPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.