Stockscreener 앱 받기
29.21
0.57%
-0.168
American Beacon Ahl Trend Etf 주식 (AHLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $29.48 | $29.17 | $0.31 | 13,306.0 | -0.57% |
| 2026-07-23 | $29.39 | $29.38 | $0.015 | 1,773.0 | +0.13% |
| 2026-07-22 | $29.35 | $29.32 | $0.03 | 3,788.0 | +0.52% |
| 2026-07-21 | $29.18 | $29.02 | $0.165 | 1,407.0 | +1.65% |
| 2026-07-20 | $28.71 | $28.57 | $0.14 | 943.0 | +0.38% |
| 2026-07-17 | $28.66 | $28.46 | $0.20 | 54,542.0 | -0.70% |
| 2026-07-16 | $28.90 | $28.80 | $0.0987 | 656.0 | +0.38% |
| 2026-07-15 | $28.75 | $28.69 | $0.0585 | 730.0 | -0.72% |
| 2026-07-14 | $28.93 | $28.82 | $0.1077 | 9,673.0 | -0.32% |
| 2026-07-13 | $29.00 | $28.84 | $0.16 | 2,576.0 | +0.75% |
| 2026-07-10 | $28.92 | $28.72 | $0.20 | 2,722.0 | +0.01% |
| 2026-07-09 | $28.77 | $28.72 | $0.0528 | 379.0 | +0.29% |
| 2026-07-08 | $28.70 | $28.69 | $0.010 | 1,033.0 | -0.77% |
| 2026-07-07 | $28.91 | $28.85 | $0.0626 | 1,732.0 | -0.18% |
| 2026-07-06 | $28.98 | $28.96 | $0.015 | 432.0 | +1.10% |
| 2026-07-02 | $28.78 | $28.64 | $0.14 | 5,902.0 | -1.00% |
| 2026-07-01 | $28.95 | $28.93 | $0.02 | 1,779.0 | +0.12% |
| 2026-06-30 | $28.94 | $28.80 | $0.14 | 1,970.0 | +1.29% |
| 2026-06-29 | $28.55 | $28.39 | $0.16 | 3,002.0 | +0.37% |
| 2026-06-26 | $28.50 | $28.39 | $0.1095 | 7,319.0 | -0.59% |
| 2026-06-25 | $28.60 | $28.40 | $0.20 | 10,761.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $29.48 | $28.46 | $1.02 | 116,679.0 | +1.05% |
| 2026-06 | $29.94 | $28.39 | $1.55 | 192,829.0 | -1.08% |
| 2026-05 | $29.95 | $28.54 | $1.41 | 3,404,928.0 | +1.37% |
| 2026-04 | $28.87 | $27.89 | $0.9783 | 135,430.0 | +2.02% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):