Brookstone Active ETF (BAMA)
BATS: BAMA · Real-Time Price · USD
30.68
+0.03 (0.10%)
Oct 29, 2024, 3:59 PM EDT - Market closed

BAMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202430.6430.7430.6430.6830.680.10%6,014
Oct 28, 202430.6930.7130.6530.6530.650.16%1,803
Oct 25, 202430.8030.8030.6030.6030.60-0.07%4,497
Oct 24, 202430.6130.6430.6130.6230.620.13%6,967
Oct 23, 202430.4930.5830.4930.5830.58-0.62%1,634
Oct 22, 202430.7830.7930.7730.7730.77-0.04%4,005
Oct 21, 202430.7730.7830.7730.7830.78-0.22%1,207
Oct 18, 202430.8630.8630.8430.8530.850.10%10,919
Oct 17, 202430.8430.8430.7930.8230.82-0.06%6,102
Oct 16, 202430.6030.8430.6030.8430.840.36%7,746
Oct 15, 202430.7030.7330.7030.7330.73-0.45%787
Oct 14, 202430.7830.8730.7830.8730.870.49%1,462
Oct 11, 202430.6830.7330.6730.7230.720.47%9,488
Oct 10, 202430.5430.5830.5330.5830.58-0.04%3,861
Oct 9, 202430.5930.6130.5630.5930.590.32%1,405
Oct 8, 202430.4830.4930.4830.4930.490.68%1,622
Oct 7, 202430.2930.2930.2930.2930.29-0.73%356
Oct 4, 202430.4030.5130.3930.5130.510.53%3,565
Oct 3, 202430.3330.3530.3230.3530.35-0.16%1,857
Oct 2, 202430.4030.4330.3930.4030.40-2,853
Oct 1, 202430.4530.4630.4030.4030.40-0.49%3,866
Sep 30, 202430.4830.5630.4030.5530.550.20%7,212
Sep 27, 202430.5630.5730.4930.4930.49-0.13%5,300
Sep 26, 202430.4830.5330.4830.5330.530.36%1,778
Sep 25, 202430.4530.4530.4130.4230.42-0.21%3,063
Sep 24, 202430.4230.4930.4230.4930.490.18%1,847
Sep 23, 202430.4330.4330.4230.4330.430.16%2,344
Sep 20, 202430.3630.4230.3630.3830.38-0.13%2,321
Sep 19, 202430.4130.4530.4130.4230.420.99%3,540
Sep 18, 202430.1630.2530.1230.1230.12-0.23%2,723
Sep 17, 202430.1630.1930.1330.1930.19-0.01%1,949
Sep 16, 202430.1530.1930.1530.1930.190.24%2,374
Sep 13, 202430.0930.1730.0930.1230.120.40%7,182
Sep 12, 202429.8630.0229.8630.0030.000.39%3,935
Sep 11, 202429.7929.8829.7929.8829.880.65%2,133
Sep 10, 202429.6229.7029.5729.6929.690.34%4,017
Sep 9, 202429.5529.5929.5429.5929.590.70%2,525
Sep 6, 202429.4129.4129.3829.3829.38-1.06%1,902
Sep 5, 202429.7729.7729.6529.7029.70-0.07%6,634
Sep 4, 202429.7129.7229.6929.7229.720.17%3,099
Sep 3, 202429.7529.7629.6729.6729.67-1.46%1,742
Aug 30, 202430.0130.1130.0130.1130.110.07%5,466
Aug 29, 202430.1030.1730.0330.0929.970.17%3,035
Aug 28, 202430.0630.0829.9830.0429.92-0.43%15,319
Aug 27, 202430.1430.1730.1430.1730.050.07%2,284
Aug 26, 202430.1330.1630.1330.1530.03-0.13%2,064
Aug 23, 202429.9730.2029.9730.1930.070.80%4,513
Aug 22, 202430.1230.1229.9429.9529.83-0.66%8,665
Aug 21, 202430.0930.1530.0930.1530.030.34%2,158
Aug 20, 202430.0130.0530.0130.0529.93-0.04%4,423
Aug 19, 202429.9430.0629.9330.0629.940.60%10,090
Aug 16, 202429.8729.8829.8729.8829.760.30%1,192
Aug 15, 202429.5129.8429.5129.7929.670.74%6,353
Aug 14, 202429.4729.5929.4729.5729.450.41%8,921
Aug 13, 202429.4129.4529.4129.4529.330.96%10,689
Aug 12, 202429.1929.1929.1329.1729.050.12%3,157
Aug 9, 202429.1329.1429.1229.1429.020.40%1,579
Aug 8, 202428.9429.0428.9429.0228.911.40%3,211
Aug 7, 202428.7228.7428.6228.6228.51-0.52%3,820
Aug 6, 202428.9628.9828.7728.7728.660.28%4,077
Aug 5, 202428.7928.7928.6128.6928.58-1.71%3,693
Aug 2, 202429.0629.1929.0629.1929.07-0.85%2,090
Aug 1, 202429.6229.8029.4029.4429.32-0.74%4,705
Jul 31, 202429.6129.7029.6129.6629.540.92%2,606
Jul 30, 202429.3429.3929.3429.3929.27-0.30%3,556
Jul 29, 202429.4629.4829.4629.4829.360.25%1,569
Jul 26, 202429.3729.4529.3729.4129.290.70%1,317
Jul 25, 202429.2429.5129.2029.2029.08-0.24%2,639
Jul 24, 202429.4329.4329.2729.2729.15-1.58%3,341
Jul 23, 202429.7029.7929.7029.7429.62-0.05%6,759
Jul 22, 202429.7229.7829.6629.7629.640.70%7,810
Jul 19, 202429.5929.5929.5529.5529.43-0.61%1,221
Jul 18, 202429.9129.9129.6229.7329.61-0.54%4,835
Jul 17, 202429.9629.9629.8829.8929.77-0.74%4,350
Jul 16, 202430.0630.1130.0630.1130.000.58%3,043
Jul 15, 202429.9430.0629.9229.9429.820.06%5,656
Jul 12, 202430.0330.0329.9229.9229.810.45%1,147
Jul 11, 202429.8029.8129.7929.7929.67-0.40%1,000
Jul 10, 202429.8629.9129.8629.9129.790.67%3,335
Jul 9, 202429.7329.7429.7129.7129.590.07%5,714
Jul 8, 202429.7029.7029.6829.6929.57-0.03%4,331
Jul 5, 202429.6429.7129.6429.7029.580.46%2,522
Jul 3, 202429.5429.5629.5429.5629.450.46%1,072
Jul 2, 202429.4129.4329.3929.4329.310.37%5,927
Jul 1, 202429.3029.3229.2729.3229.210.11%3,280
Jun 28, 202429.3829.3929.2929.2929.17-0.32%1,111
Jun 27, 202429.4029.4029.3729.3929.270.01%1,593
Jun 26, 202429.3429.3829.3229.3829.270.04%1,949
Jun 25, 202429.3229.3829.3229.3729.250.28%3,160
Jun 24, 202429.3629.3629.2929.2929.17-0.20%7,356
Jun 21, 202429.3729.3729.3429.3529.230.10%1,787
Jun 20, 202429.3129.3829.3129.3229.20-0.20%5,242
Jun 18, 202429.4129.4229.3829.3829.260.14%6,855
Jun 17, 202429.2329.4129.2029.3429.220.41%7,300
Jun 14, 202429.2129.2329.2129.2229.10-0.03%3,361
Jun 13, 202429.1729.2429.1729.2329.110.21%2,935
Jun 12, 202429.2529.2629.1529.1729.050.62%3,380
Jun 11, 202428.8828.9928.8728.9928.880.24%5,783
Jun 10, 202428.8928.9428.8928.9228.810.14%3,233
Jun 7, 202428.9028.9328.8828.8828.77-0.21%4,298