Stockscreener 앱 받기
28.31
0.20%
0.057
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $28.34 | $28.28 | $0.055 | 2,588.0 | +0.20% |
| 2026-04-14 | $28.40 | $28.23 | $0.1697 | 4,955.0 | -0.58% |
| 2026-04-13 | $28.54 | $28.41 | $0.12 | 3,949.0 | +0.38% |
| 2026-04-10 | $28.38 | $28.31 | $0.0724 | 1,093.0 | +0.17% |
| 2026-04-09 | $28.38 | $28.11 | $0.27 | 2,224.0 | +0.53% |
| 2026-04-08 | $28.12 | $27.89 | $0.23 | 6,965.0 | -1.99% |
| 2026-04-07 | $28.87 | $28.68 | $0.1883 | 3,378.0 | +0.03% |
| 2026-04-06 | $28.67 | $28.56 | $0.11 | 1,966.0 | +0.33% |
| 2026-04-02 | $28.58 | $28.48 | $0.0955 | 3,827.0 | +1.01% |
| 2026-04-01 | $28.29 | $28.21 | $0.082 | 2,132.0 | +0.12% |
| 2026-03-31 | $28.30 | $28.20 | $0.10 | 6,328.0 | -0.09% |
| 2026-03-30 | $28.28 | $28.20 | $0.0799 | 3,593.0 | +0.04% |
| 2026-03-27 | $28.28 | $28.18 | $0.095 | 2,418.0 | +0.78% |
| 2026-03-26 | $28.10 | $28.02 | $0.075 | 5,921.0 | +0.23% |
| 2026-03-25 | $27.99 | $27.94 | $0.05 | 3,184.0 | +0.20% |
| 2026-03-24 | $28.00 | $27.87 | $0.13 | 21,521.0 | +0.61% |
| 2026-03-23 | $27.97 | $27.74 | $0.2299 | 4,970.0 | -1.21% |
| 2026-03-20 | $28.26 | $28.03 | $0.23 | 3,934.0 | -0.46% |
| 2026-03-19 | $28.29 | $28.14 | $0.15 | 11,338.0 | -1.67% |
| 2026-03-18 | $28.85 | $28.70 | $0.15 | 15,053.0 | -0.58% |
| 2026-03-17 | $28.92 | $28.80 | $0.12 | 49,096.0 | +0.52% |
American Beacon Ahl Trend Etf 주식 (AHLT) 연도별 가격 이력
이 심층 분석에서는 American Beacon Ahl Trend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Beacon Ahl Trend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $28.87 | $27.89 | $0.9783 | 35,665.0 | +0.19% |
| 2026-03 | $29.24 | $27.74 | $1.50 | 234,341.0 | -4.09% |
| 2026-02 | $29.46 | $27.81 | $1.65 | 228,160.0 | +3.88% |
| 2026-01 | $30.53 | $26.42 | $4.11 | 394,614.0 | +7.68% |
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.23 | $25.64 | $1.59 | 177,024.0 | +3.41% |
| 2025-11 | $26.02 | $24.57 | $1.45 | 78,360.0 | +2.58% |
| 2025-10 | $25.86 | $24.22 | $1.64 | 256,581.0 | +3.47% |
| 2025-09 | $24.38 | $22.59 | $1.79 | 231,236.0 | +7.78% |
| 2025-08 | $22.59 | $21.40 | $1.20 | 85,350.0 | +3.74% |
| 2025-07 | $23.44 | $21.75 | $1.69 | 297,479.0 | -1.94% |
| 2025-06 | $22.23 | $21.60 | $0.63 | 113,084.0 | +2.54% |
| 2025-05 | $21.97 | $21.16 | $0.805 | 195,009.0 | -0.23% |
| 2025-04 | $23.43 | $21.34 | $2.09 | 390,810.0 | -7.66% |
| 2025-03 | $23.86 | $22.95 | $0.91 | 201,628.0 | +0.61% |
| 2025-02 | $24.80 | $22.36 | $2.43 | 96,143.0 | -4.23% |
| 2025-01 | $24.73 | $23.52 | $1.21 | 352,887.0 | +3.55% |
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.87 | $21.90 | $1.97 | 358,679.0 | +4.68% |
| 2024-11 | $23.04 | $22.21 | $0.8265 | 90,853.0 | -0.32% |
| 2024-10 | $23.83 | $22.21 | $1.62 | 168,285.0 | -5.02% |
| 2024-09 | $23.87 | $22.13 | $1.74 | 179,067.0 | +3.05% |
| 2024-08 | $23.55 | $21.86 | $1.69 | 181,736.0 | -4.94% |
| 2024-07 | $26.05 | $23.58 | $2.47 | 165,892.0 | -4.11% |
| 2024-06 | $25.64 | $24.45 | $1.19 | 77,949.0 | -1.93% |
| 2024-05 | $26.44 | $23.98 | $2.46 | 182,156.0 | +1.32% |
| 2024-04 | $25.86 | $24.34 | $1.52 | 143,524.0 | +3.81% |
| 2024-03 | $24.29 | $22.72 | $1.57 | 171,355.0 | +3.40% |
| 2024-02 | $23.54 | $22.00 | $1.54 | 124,490.0 | +6.43% |
| 2024-01 | $22.37 | $21.62 | $0.7509 | 164,803.0 | -0.58% |
0.45%
1.88%
자본화:
|
볼륨(24시간):