American Beacon AHL Mgd Futs Strat Y AHLYX
10.83 USD +0.06 (+0.56%)
Regular-session close
Day range unavailable
9.38 52-week range 11.28
- YTD
- +14.48%
- 1 year
- +7.33%
AHLYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | +0.08 | +0.75% |
| Nov 11, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +0.14 | +1.33% |
| Nov 10, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | +0.13 | +1.25% |
| Nov 9, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | -0.04 | -0.38% |
| Nov 6, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | +0.02 | +0.19% |
| Nov 5, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | -0.15 | -1.42% |
| Nov 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | -0.15 | -1.40% |
| Nov 3, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 0.00 | 0.00% |
| Nov 2, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | -0.15 | -1.38% |
| Oct 30, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | -0.08 | -0.73% |
| Oct 29, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | -0.10 | -0.90% |
| Oct 28, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | +0.10 | +0.91% |
| Oct 27, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | +0.02 | +0.18% |
| Oct 26, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% |
| Oct 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | +0.07 | +0.64% |
| Oct 22, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | -0.16 | -1.45% |
| Oct 21, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | +0.06 | +0.55% |
| Oct 20, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | -0.06 | -0.54% |
| Oct 19, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | +0.06 | +0.55% |
| Oct 16, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | +0.01 | +0.09% |
| Oct 15, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | -0.23 | -2.05% |
| Oct 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | +0.02 | +0.18% |
| Oct 13, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | -0.10 | -0.89% |
| Oct 12, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | +0.06 | +0.53% |
| Oct 9, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | +0.02 | +0.18% |
| Oct 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | -0.04 | -0.36% |
| Oct 7, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | -0.01 | -0.09% |
| Oct 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | -0.01 | -0.09% |
| Oct 5, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | +0.12 | +1.08% |
| Oct 2, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | -0.02 | -0.18% |
| Oct 1, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | -0.03 | -0.27% |
| Sep 30, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | -0.02 | -0.18% |
| Sep 29, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | -0.04 | -0.36% |
| Sep 28, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% |
| Sep 25, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | -0.01 | -0.09% |
| Sep 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | +0.02 | +0.18% |
| Sep 23, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | +0.06 | +0.54% |
| Sep 22, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | -0.01 | -0.09% |
| Sep 21, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | +0.01 | +0.09% |
| Sep 18, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | +0.02 | +0.18% |
| Sep 17, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | +0.02 | +0.18% |
| Sep 16, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | -0.01 | -0.09% |
| Sep 15, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | +0.09 | +0.81% |
| Sep 14, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | -0.03 | -0.27% |
| Sep 11, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | +0.05 | +0.45% |
| Sep 10, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | +0.15 | +1.38% |
| Sep 9, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | +0.07 | +0.65% |
| Sep 8, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +0.04 | +0.37% |
| Sep 4, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.02 | +0.19% |
| Sep 3, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | -0.09 | -0.83% |
| Sep 2, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | +0.02 | +0.18% |
| Sep 1, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | +0.09 | +0.84% |
| Aug 31, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | +0.02 | +0.19% |
| Aug 28, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | +0.10 | +0.94% |
| Aug 27, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | +0.02 | +0.19% |
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | +0.06 | +0.57% |
| Aug 25, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | -0.04 | -0.38% |
| Aug 24, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | -0.05 | -0.47% |
| Aug 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | +0.08 | +0.76% |
| Aug 20, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | +0.02 | +0.19% |
| Aug 19, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | -0.11 | -1.03% |
| Aug 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | -0.03 | -0.28% |
| Aug 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | +0.04 | +0.38% |
| Aug 14, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | +0.04 | +0.38% |
| Aug 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | -0.03 | -0.28% |
65 days, newest first. Daily bars as drawn on the AHLYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.