NYSEArca - Delayed Quote
USD
American Beacon Aberdeen Municipal High Income ETF (AMHI)
23.02
0.00
(0.00%)
At close: October 5 at 9:46:03 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
24.26
24.26
24.26
24.26
24.26
100
Nov 5, 2026
24.08
24.08
24.08
24.08
24.08
100
Nov 4, 2026
24.07
24.07
24.07
24.07
24.07
100
Nov 3, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
23.96
23.96
23.96
23.96
23.96
100
Nov 2, 2026
24.02
24.02
24.02
24.02
23.92
100
Oct 30, 2026
24.04
24.04
24.04
24.04
23.94
100
Oct 29, 2026
23.89
23.89
23.89
23.89
23.79
100
Oct 28, 2026
23.88
23.88
23.88
23.88
23.78
100
Oct 27, 2026
23.76
23.76
23.76
23.76
23.66
100
Oct 26, 2026
23.78
23.78
23.78
23.78
23.68
100
Oct 23, 2026
23.84
23.84
23.84
23.84
23.74
100
Oct 22, 2026
23.67
23.67
23.67
23.67
23.57
100
Oct 21, 2026
23.43
23.43
23.43
23.43
23.33
100
Oct 20, 2026
23.43
23.43
23.43
23.43
23.33
100
Oct 19, 2026
23.42
23.42
23.42
23.42
23.32
100
Oct 16, 2026
23.40
23.40
23.40
23.40
23.30
100
Oct 15, 2026
23.37
23.37
23.37
23.37
23.27
100
Oct 14, 2026
23.18
23.18
23.18
23.18
23.08
100
Oct 13, 2026
23.19
23.19
23.19
23.19
23.09
100
Oct 12, 2026
23.03
23.03
23.03
23.03
22.93
100
Oct 9, 2026
23.05
23.05
23.05
23.05
22.95
100
Oct 8, 2026
22.91
22.91
22.91
22.91
22.81
100
Oct 7, 2026
22.90
22.90
22.90
22.90
22.80
100
Oct 6, 2026
23.03
23.03
23.03
23.03
22.93
100
Oct 5, 2026
23.05
23.05
23.05
23.05
22.95
100
Oct 2, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
23.02
23.02
23.02
23.02
22.92
100
Oct 1, 2026
23.22
23.22
23.22
23.22
23.03
100
Sep 30, 2026
23.12
23.12
23.12
23.12
22.93
100
Sep 29, 2026
22.95
22.95
22.95
22.95
22.76
100
Sep 28, 2026
23.05
23.05
23.05
23.05
22.86
100
Sep 25, 2026
23.30
23.30
23.30
23.30
23.11
100
Sep 24, 2026
23.43
23.43
23.43
23.43
23.23
100
Sep 23, 2026
23.56
23.56
23.56
23.56
23.36
100
Sep 22, 2026
23.65
23.65
23.65
23.65
23.45
100
Sep 21, 2026
23.79
23.79
23.79
23.79
23.59
200
Sep 18, 2026
23.76
23.76
23.76
23.76
23.56
100
Sep 17, 2026
23.81
23.81
23.81
23.81
23.61
100
Sep 16, 2026
23.72
23.72
23.72
23.72
23.52
100
Sep 15, 2026
23.73
23.73
23.73
23.73
23.53
100
Sep 14, 2026
23.83
23.83
23.83
23.83
23.63
100
Sep 11, 2026
23.84
23.84
23.84
23.84
23.64
100
Sep 10, 2026
23.74
23.74
23.74
23.74
23.54
100
Sep 9, 2026
23.95
23.95
23.95
23.95
23.75
100
Sep 8, 2026
24.04
24.04
24.04
24.04
23.84
100
Sep 4, 2026
24.11
24.11
24.11
24.11
23.91
100
Sep 3, 2026
24.13
24.13
24.13
24.13
23.93
100
Sep 2, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
24.21
24.21
24.21
24.21
24.01
100
Sep 1, 2026
24.27
24.27
24.27
24.27
24.00
100
Aug 31, 2026
24.41
24.41
24.41
24.41
24.14
100
Aug 28, 2026
24.49
24.49
24.49
24.49
24.21
100
Aug 27, 2026
24.50
24.50
24.50
24.50
24.22
100
Aug 26, 2026
24.50
24.50
24.50
24.50
24.22
100
Aug 25, 2026
24.55
24.55
24.55
24.55
24.27
100
Aug 24, 2026
24.53
24.53
24.53
24.53
24.25
100
Aug 21, 2026
24.51
24.51
24.51
24.51
24.23
100
Aug 20, 2026
24.53
24.53
24.53
24.53
24.25
100
Aug 19, 2026
24.62
24.62
24.60
24.60
24.32
100
Aug 18, 2026
24.49
24.49
24.49
24.49
24.21
100
Aug 17, 2026
24.57
24.57
24.57
24.57
24.29
100
Aug 14, 2026
24.69
24.69
24.69
24.69
24.41
100
Aug 13, 2026
24.76
24.76
24.76
24.76
24.48
100
Aug 12, 2026
24.71
24.71
24.71
24.71
24.43
100
Aug 11, 2026
24.70
24.70
24.70
24.70
24.42
100
Aug 10, 2026
24.71
24.71
24.71
24.71
24.43
100
Aug 7, 2026
24.73
24.73
24.73
24.73
24.45
100
Aug 6, 2026
24.66
24.66
24.66
24.66
24.38
100
Aug 5, 2026
24.69
24.69
24.69
24.69
24.41
100
Aug 4, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
24.67
24.67
24.67
24.67
24.39
100
Aug 3, 2026
24.69
24.69
24.69
24.69
24.29
100
Jul 31, 2026
24.67
24.67
24.67
24.67
24.27
100
Jul 30, 2026
24.70
24.70
24.70
24.70
24.30
100
Jul 29, 2026
24.77
24.77
24.77
24.77
24.37
100
Jul 28, 2026
24.83
24.83
24.83
24.83
24.43
100
Jul 27, 2026
24.78
24.78
24.78
24.78
24.38
100
Jul 24, 2026
24.69
24.69
24.69
24.69
24.29
100
Jul 23, 2026
24.58
24.58
24.58
24.58
24.18
100
Jul 22, 2026
24.82
24.82
24.82
24.82
24.42
100
Jul 21, 2026
24.90
24.90
24.90
24.90
24.50
100
Jul 20, 2026
24.95
24.95
24.95
24.95
24.55
100
Jul 17, 2026
24.99
24.99
24.99
24.99
24.59
100
Jul 16, 2026
24.99
24.99
24.99
24.99
24.59
100
Jul 15, 2026
25.03
25.03
25.03
25.03
24.63
100
Jul 14, 2026
25.06
25.06
25.06
25.06
24.66
100
Jul 13, 2026
25.05
25.05
25.05
25.05
24.65
100
Jul 10, 2026
25.07
25.07
25.07
25.07
24.67
100
Jul 9, 2026
25.05
25.05
25.05
25.05
24.65
100
Jul 8, 2026
25.05
25.05
25.05
25.05
24.65
100
Jul 7, 2026
25.11
25.11
25.11
25.11
24.70
100
Jul 6, 2026
25.19
25.19
25.19
25.19
24.78
100
Jul 2, 2026
25.17
25.17
25.17
25.17
24.76
100
Jul 1, 2026
25.09
25.15
25.09
25.15
24.74
100
Jun 30, 2026
25.15
25.15
25.15
25.15
24.74
100
Jun 29, 2026
25.17
25.17
25.17
25.17
24.76
100
Jun 26, 2026
25.14
25.14
25.14
25.14
24.73
100
Jun 25, 2026
25.11
25.13
25.11
25.13
24.72
199,100
