Skip to main content
logo
Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.25
-0.02 (-0.06%)
At close: Dec 18, 2025, 4:00 PM EST
25.25
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST

BAMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202525.2525.2725.2525.2525.25-0.06%10,836
Dec 17, 202525.2825.2825.2525.2725.270.06%8,108
Dec 16, 202525.2625.2725.2525.2525.25-0.04%10,804
Dec 15, 202525.2525.2725.2525.2625.26-0.04%8,236
Dec 12, 202525.2525.2725.2425.2725.270.04%6,288
Dec 11, 202525.2525.2625.2425.2625.26-7,270
Dec 10, 202525.2525.2625.2425.2625.260.11%8,494
Dec 9, 202525.2425.2525.2325.2325.23-6,018
Dec 8, 202525.2325.2525.2325.2325.23-0.04%12,249
Dec 5, 202525.2425.2525.2325.2425.240.04%12,263
Dec 4, 202525.2325.2325.2125.2325.23-0.04%4,871
Dec 3, 202525.2325.2425.2325.2425.240.06%7,624
Dec 2, 202525.2325.2425.2225.2325.23-0.02%211,315
Dec 1, 202525.2425.2425.2325.2325.23-1,337
Nov 28, 202525.2325.2325.2125.2325.23-0.75%3,979
Nov 26, 202525.4225.4225.3925.4225.23-16,185
Nov 25, 202525.4125.4225.4125.4225.230.06%11,841
Nov 24, 202525.3925.4225.3925.4125.21-0.02%11,091
Nov 21, 202525.4025.4125.3925.4125.22-7,648
Nov 20, 202525.3825.4125.3825.4125.220.06%11,693
Nov 19, 202525.4125.4125.3825.4025.20-0.02%11,942
Nov 18, 202525.3825.4125.3825.4025.210.06%13,812
Nov 17, 202525.3825.3925.3825.3925.19-0.02%43,435
Nov 14, 202525.3725.4025.3725.3925.20-10,756
Nov 13, 202525.3825.4025.3725.3925.200.02%16,088
Nov 12, 202525.3725.3925.3725.3925.190.02%2,707
Nov 11, 202525.3825.3825.3725.3825.19-4,800
Nov 10, 202525.3725.3925.3725.3825.19-5,851
Nov 7, 202525.3725.3925.3725.3825.190.06%213,013
Nov 6, 202525.3625.3725.3625.3725.170.06%6,382
Nov 5, 202525.3525.3625.3525.3525.16-0.06%6,885
Nov 4, 202525.3725.3825.3525.3725.17-0.06%13,886
Nov 3, 202525.3725.3825.3525.3825.190.08%9,402
Oct 31, 202525.3425.3625.3425.3625.170.02%2,726
Oct 30, 202525.3425.3725.3425.3625.160.04%4,766
Oct 29, 202525.3425.3525.3425.3525.15-0.04%12,796
Oct 28, 202525.3425.3625.3425.3625.160.02%7,437
Oct 27, 202525.3325.3625.3325.3525.16-5,868
Oct 24, 202525.3425.3525.3425.3525.160.06%13,718
Oct 23, 202525.3525.3525.3325.3425.14-4,859
Oct 22, 202525.3225.3425.3225.3425.14-7,036
Oct 21, 202525.3425.3525.3225.3425.140.06%9,071
Oct 20, 202525.3225.3425.3225.3225.13-37,520
Oct 17, 202525.3225.3425.3225.3225.13-0.02%27,008
Oct 16, 202525.3125.3325.3125.3325.130.06%13,279
Oct 15, 202525.3125.3325.3125.3125.12-0.06%8,939
Oct 14, 202525.3125.3425.3125.3325.130.02%4,784
Oct 13, 202525.3125.3225.3125.3225.13-4,291
Oct 10, 202525.3125.3225.3125.3225.130.08%8,234
Oct 9, 202525.3125.3225.3025.3025.11-7,254