Skip to main content
Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.28
0.00 (0.00%)
Dec 24, 2024, 12:35 PM EST - Market closed

BAMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.3125.3125.2725.2925.290.04%2,291
Dec 23, 202425.2625.3025.2625.2825.28-10,148
Dec 20, 202425.2625.2925.2625.2825.280.14%11,282
Dec 19, 202425.2625.2725.2025.2525.25-0.10%17,981
Dec 18, 202425.1425.2825.1425.2725.270.08%8,970
Dec 17, 202425.1025.2625.1025.2525.25-0.06%28,872
Dec 16, 202425.2525.2725.2525.2725.27-6,803
Dec 13, 202425.2725.2725.2625.2725.270.02%3,925
Dec 12, 202425.2425.2625.2425.2625.260.02%8,312
Dec 11, 202425.1225.2725.1225.2625.260.10%13,916
Dec 10, 202425.2325.2525.2325.2325.23-18,713
Dec 9, 202425.2325.2525.2325.2325.23-0.08%15,524
Dec 6, 202425.3125.3125.2325.2525.250.12%5,608
Dec 5, 202425.2625.2625.2225.2225.22-0.06%6,132
Dec 4, 202424.9925.2424.9925.2425.24-0.02%23,698
Dec 3, 202424.9825.2524.9825.2425.24-16,997
Dec 2, 202425.2125.2525.2125.2425.24-8,763
Nov 29, 202425.2125.2425.2125.2425.24-0.91%3,065
Nov 27, 202425.4525.4725.4525.4725.22-26,819
Nov 26, 202425.4525.4925.4525.4725.220.02%7,168
Nov 25, 202425.4725.4725.4525.4725.21-4,584
Nov 22, 202425.4525.4725.4525.4725.210.04%6,831
Nov 21, 202425.2125.4625.2125.4625.20-3,598
Nov 20, 202425.4725.4725.4425.4625.200.02%4,203
Nov 19, 202425.4425.4725.4325.4525.20-0.08%16,556
Nov 18, 202425.4325.4725.4325.4725.220.15%7,648
Nov 15, 202425.4525.4725.4325.4325.18-0.03%13,820
Nov 14, 202425.1825.4425.1825.4425.180.01%6,258
Nov 13, 202425.4425.4425.4225.4425.18-0.06%7,258
Nov 12, 202425.4525.4525.4225.4525.20-13,611
Nov 11, 202425.4325.4525.4125.4525.20-8,903
Nov 8, 202425.4225.4525.4225.4525.200.12%14,570
Nov 7, 202425.4225.4225.4125.4225.170.04%7,537
Nov 6, 202425.4025.4125.4025.4125.16-0.12%11,600
Nov 5, 202425.4225.4425.4025.4425.190.12%9,844
Nov 4, 202425.4025.4125.4025.4125.16-9,940
Nov 1, 202425.3925.4125.3925.4125.160.09%11,494
Oct 31, 202425.3825.4025.3825.3925.13-9,129
Oct 30, 202425.3925.3925.3825.3925.13-1,972
Oct 29, 202425.3925.3925.3825.3925.130.02%7,671
Oct 28, 202425.3825.3925.3825.3825.130.02%2,338
Oct 25, 202425.3725.3825.3725.3825.12-10,650
Oct 24, 202425.3725.3825.3625.3825.120.04%13,336
Oct 23, 202425.3725.3825.3725.3725.11-0.08%1,899
Oct 22, 202425.3825.3925.3625.3925.130.06%11,435
Oct 21, 202425.3825.3825.3725.3725.120.04%1,897
Oct 18, 202425.3825.3825.3625.3625.11-0.04%10,366
Oct 17, 202425.3625.3825.3525.3725.120.04%10,655
Oct 16, 202425.2825.3625.2825.3625.110.06%10,333
Oct 15, 202425.3525.3725.3425.3525.090.02%3,646
Oct 14, 202425.3625.3725.3425.3425.09-0.02%2,434
Oct 11, 202425.3525.3625.3525.3525.090.04%13,687
Oct 10, 202425.3625.3625.3425.3425.08-0.06%18,192
Oct 9, 202425.3525.3625.3325.3525.10-3,437
Oct 8, 202425.3525.3525.3425.3525.100.04%5,235
Oct 7, 202425.3425.3425.3325.3425.09-1,689
Oct 4, 202425.3325.3525.3325.3425.09-8,943
Oct 3, 202425.3225.3525.3225.3425.090.08%3,229
Oct 2, 202425.0825.3325.0825.3225.07-0.02%6,898
Oct 1, 202425.3225.3325.3225.3325.070.02%6,915
Sep 30, 202425.3125.3425.3125.3225.07-0.08%4,204
Sep 27, 202425.3125.3425.3125.3425.090.12%6,973
Sep 26, 202425.3025.3125.3025.3125.06-0.04%1,774
Sep 25, 202425.3125.3325.3125.3225.070.04%10,604
Sep 24, 202425.3025.3125.3025.3125.060.04%4,459
Sep 23, 202425.3025.3025.3025.3025.050.02%4,948
Sep 20, 202425.3025.3025.2925.3025.040.02%1,652
Sep 19, 202425.2825.2925.2825.2925.040.04%9,524
Sep 18, 202425.2725.3025.2725.2825.030.02%9,040
Sep 17, 202425.2825.2825.2725.2825.020.02%4,620
Sep 16, 202425.2825.2825.2725.2725.02-6,229
Sep 13, 202425.2725.2825.2625.2725.020.08%12,861
Sep 12, 202425.2525.2725.2525.2525.00-0.08%5,517
Sep 11, 202425.2525.2925.2525.2725.020.02%3,924
Sep 10, 202425.2625.2825.2525.2725.010.06%6,723
Sep 9, 202425.2325.2625.2325.2525.00-0.04%4,555
Sep 6, 202425.2425.2725.2425.2625.010.06%10,435
Sep 5, 202425.2525.2525.2425.2524.990.06%1,649
Sep 4, 202425.2325.2625.2325.2324.98-0.04%5,892
Sep 3, 202425.2225.2425.2225.2424.99-3,000
Aug 30, 202424.9925.2424.9925.2424.99-0.86%9,564
Aug 29, 202424.2725.4924.2725.4624.94-0.04%5,757
Aug 28, 202425.4925.4925.4725.4724.95-0.08%18,449
Aug 27, 202425.4725.4925.4725.4924.970.12%5,812
Aug 26, 202425.4925.4925.4625.4624.94-2,804
Aug 23, 202425.4825.4825.4625.4624.94-0.08%2,880
Aug 22, 202425.4725.4825.4525.4824.96-21,083
Aug 21, 202425.4525.4925.4525.4824.960.06%3,851
Aug 20, 202425.4525.4625.4525.4624.95-0.06%3,442
Aug 19, 202425.4425.4825.4425.4824.960.15%16,894
Aug 16, 202425.4525.4525.4425.4424.920.04%2,488
Aug 15, 202424.9225.4624.9225.4324.91-0.07%12,976
Aug 14, 202425.4325.4525.4325.4524.930.05%21,993
Aug 13, 202425.4325.4425.4325.4424.92-0.01%7,849
Aug 12, 202425.4425.4425.4325.4424.92-6,607
Aug 9, 202425.4325.4625.4325.4424.920.04%3,911
Aug 8, 202425.4125.4325.4125.4324.910.08%6,764
Aug 7, 202425.4325.4525.4125.4124.89-5,304
Aug 6, 202425.4125.4425.4125.4124.89-0.23%7,682
Aug 5, 202425.4325.4725.3925.4724.950.15%8,378