AHL Trend ETF (NY:AHLT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	25.76	25.79	25.74	25.74	87,995	+0.01(+0.03%)
Dec 04, 2025	25.71	25.73	25.67	25.73	11,406	-0.11(-0.41%)
Dec 03, 2025	25.80	25.84	25.78	25.84	4,637	+0.02(+0.06%)
Dec 02, 2025	25.81	25.82	25.77	25.82	2,471	+0.08(+0.32%)
Dec 01, 2025	25.71	25.85	25.64	25.74	2,076	-0.10(-0.37%)
Nov 28, 2025	25.71	25.84	25.71	25.84	313	+0.23(+0.88%)
Nov 26, 2025	25.52	25.65	25.43	25.61	1,598	+0.26(+1.03%)
Nov 25, 2025	25.15	25.35	25.15	25.35	308	+0.19(+0.75%)
Nov 24, 2025	25.00	25.16	25.00	25.16	16,105	+0.36(+1.44%)
Nov 21, 2025	24.68	24.92	24.66	24.80	2,774	+0.14(+0.58%)
Nov 20, 2025	25.15	25.15	24.66	24.66	14,446	-0.23(-0.90%)
Nov 19, 2025	24.88	24.91	24.86	24.89	4,401	+0.23(+0.93%)
Nov 18, 2025	24.63	24.76	24.61	24.66	1,870	-0.10(-0.41%)
Nov 17, 2025	24.89	25.01	24.72	24.76	5,955	-0.26(-1.05%)
Nov 14, 2025	25.20	25.20	25.02	25.02	650	-0.35(-1.39%)
Nov 13, 2025	25.66	25.67	25.36	25.37	925	-0.58(-2.25%)
Nov 12, 2025	25.97	26.02	25.96	25.96	441	+0.31(+1.20%)
Nov 11, 2025	25.54	25.65	25.42	25.65	1,508	+0.22(+0.87%)
Nov 10, 2025	25.28	25.45	25.28	25.43	1,500	+0.64(+2.57%)
Nov 07, 2025	24.58	24.80	24.57	24.79	2,800	+0.02(+0.07%)
Nov 06, 2025	25.03	25.03	24.75	24.77	4,433	-0.20(-0.82%)
Nov 05, 2025	24.92	25.03	24.92	24.98	3,041	+0.20(+0.80%)
Nov 04, 2025	24.90	24.97	24.78	24.78	2,282	-0.39(-1.56%)
Nov 03, 2025	25.15	25.17	25.13	25.17	13,010	-0.01(-0.04%)
Oct 31, 2025	25.26	25.26	25.18	25.18	1,240	-0.05(-0.20%)
Oct 30, 2025	25.28	25.28	25.24	25.24	447	+0.12(+0.46%)
Oct 29, 2025	25.43	25.43	25.10	25.12	37,450	-0.20(-0.79%)
Oct 28, 2025	25.25	25.39	25.25	25.32	4,845	-0.07(-0.29%)
Oct 27, 2025	25.32	25.43	25.28	25.40	17,609	+0.04(+0.17%)
Oct 24, 2025	25.40	25.43	25.31	25.35	15,171	+0.08(+0.33%)
Oct 23, 2025	25.38	25.38	25.27	25.27	337	+0.14(+0.56%)
Oct 22, 2025	25.12	25.16	24.98	25.13	5,946	-0.12(-0.48%)
Oct 21, 2025	25.50	25.50	25.24	25.25	2,944	-0.61(-2.38%)
Oct 20, 2025	25.68	25.86	25.67	25.86	5,532	+0.63(+2.51%)
Oct 17, 2025	25.09	25.23	25.09	25.23	72,343	-0.41(-1.59%)
Oct 16, 2025	25.68	25.68	25.42	25.64	1,461	+0.13(+0.50%)
Oct 15, 2025	25.47	25.51	25.15	25.51	3,963	+0.33(+1.32%)
Oct 14, 2025	24.71	25.31	24.71	25.18	3,950	-0.09(-0.35%)
Oct 13, 2025	24.71	25.28	24.70	25.27	4,048	+1.04(+4.31%)
Oct 10, 2025	25.03	25.03	24.22	24.23	3,210	-0.89(-3.55%)
Oct 09, 2025	25.34	25.34	24.99	25.12	10,148	-0.37(-1.44%)
Oct 08, 2025	25.46	25.51	25.46	25.48	4,742	+0.41(+1.64%)
Oct 07, 2025	25.15	25.18	24.98	25.07	10,505	-0.14(-0.56%)
Oct 06, 2025	25.19	25.25	25.18	25.21	1,727	+0.42(+1.68%)
Oct 03, 2025	24.81	24.90	24.80	24.80	41,524	+0.34(+1.40%)
Oct 02, 2025	24.76	24.76	24.37	24.46	2,328	-0.09(-0.36%)