Brookstone Active ETF (BAMA)
BATS: BAMA · Real-Time Price · USD
34.26
+0.03 (0.08%)
Oct 28, 2025, 12:30 PM EDT - Market open

BAMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202534.2634.2634.2634.26-0.08%241
Oct 27, 202534.2034.2334.1834.2334.230.83%1,904
Oct 24, 202533.9433.9933.9433.9533.950.47%8,516
Oct 23, 202533.7433.8433.7433.7933.790.27%2,953
Oct 22, 202533.7633.7633.6633.7033.70-0.22%5,715
Oct 21, 202533.7633.8033.7633.7733.77-0.14%3,970
Oct 20, 202533.7733.8433.7733.8233.820.62%8,295
Oct 17, 202533.5333.6433.4633.6133.610.20%16,273
Oct 16, 202533.5333.5433.4833.5433.54-0.05%9,130
Oct 15, 202533.6733.6733.5433.5633.560.33%8,612
Oct 14, 202533.3133.5633.3133.4533.45-0.18%3,807
Oct 13, 202533.5033.5233.4933.5133.511.09%3,353
Oct 10, 202533.7533.7533.1533.1533.15-1.57%4,299
Oct 9, 202533.7733.7733.6633.6833.68-0.31%4,202
Oct 8, 202533.7533.7933.7533.7933.790.43%1,555
Oct 7, 202533.7633.7633.6333.6433.64-0.33%8,026
Oct 6, 202533.4833.7833.4833.7533.750.15%5,603
Oct 3, 202533.7433.7933.6633.7033.700.04%14,490
Oct 2, 202533.6833.7033.6433.6933.690.12%3,526
Oct 1, 202533.6533.6633.6533.6533.650.41%1,799
Sep 30, 202533.4333.5133.4333.5133.510.27%3,946
Sep 29, 202533.4833.4833.4033.4233.420.22%3,038
Sep 26, 202533.2433.3533.2433.3533.350.23%11,949
Sep 25, 202533.2333.2933.1733.2733.27-0.27%11,980
Sep 24, 202533.4233.4433.3533.3633.36-0.33%5,662
Sep 23, 202533.5433.5433.4433.4733.47-0.33%1,503
Sep 22, 202533.4533.5933.4533.5833.580.27%3,575
Sep 19, 202533.4533.4933.4033.4933.490.15%18,769
Sep 18, 202533.3633.4533.3633.4433.440.29%11,191
Sep 17, 202533.3833.3833.3333.3433.34-0.14%4,775
Sep 16, 202533.3133.4333.3133.3933.39-0.12%4,503
Sep 15, 202533.3933.4333.3833.4333.430.45%7,742
Sep 12, 202533.2433.3033.2433.2833.28-0.03%13,488
Sep 11, 202533.2433.2933.2333.2933.290.60%5,810
Sep 10, 202533.1633.1633.0633.0933.090.30%4,390
Sep 9, 202532.9732.9932.9032.9932.990.12%6,314
Sep 8, 202532.9432.9732.9332.9532.950.43%7,946
Sep 5, 202532.7932.8332.7332.8132.810.15%14,830
Sep 4, 202532.6132.7632.6132.7632.760.48%11,845
Sep 3, 202532.5732.6032.5232.6032.600.41%18,606
Sep 2, 202532.3832.4732.3832.4732.47-0.46%3,362
Aug 29, 202532.6232.6332.6032.6232.62-0.92%5,831
Aug 28, 202532.8532.9432.8532.9332.800.29%4,207
Aug 27, 202532.8132.8432.8132.8332.70-0.03%5,160
Aug 26, 202532.7632.8432.7432.8432.710.27%4,268
Aug 25, 202533.0333.0332.7532.7532.62-0.34%6,717
Aug 22, 202532.8232.8832.8232.8632.731.05%6,116
Aug 21, 202532.5432.5732.4732.5232.39-0.31%7,551
Aug 20, 202532.5632.6232.5232.6232.49-0.04%2,673
Aug 19, 202532.7832.7832.6232.6432.51-0.46%3,393