Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.30
-0.02 (-0.08%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 25.11 | 25.32 | 25.11 | 25.30 | 25.30 | -0.08% | 16,271 |
| Apr 15, 2025 | 25.32 | 25.33 | 25.30 | 25.32 | 25.32 | 0.08% | 7,535 |
| Apr 14, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | -0.08% | 3,207 |
| Apr 11, 2025 | 25.31 | 25.33 | 25.29 | 25.32 | 25.32 | 0.04% | 5,937 |
| Apr 10, 2025 | 25.29 | 25.32 | 25.29 | 25.31 | 25.31 | - | 22,501 |
| Apr 9, 2025 | 25.29 | 25.32 | 25.27 | 25.31 | 25.31 | - | 37,295 |
| Apr 8, 2025 | 25.31 | 25.32 | 25.29 | 25.31 | 25.31 | -0.04% | 20,055 |
| Apr 7, 2025 | 25.09 | 25.32 | 25.09 | 25.32 | 25.32 | 0.11% | 22,048 |
| Apr 4, 2025 | 25.29 | 25.32 | 25.29 | 25.29 | 25.29 | -0.02% | 32,089 |
| Apr 3, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 0.02% | 6,453 |
| Apr 2, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | -0.04% | 4,162 |
| Apr 1, 2025 | 25.27 | 25.31 | 25.27 | 25.30 | 25.30 | 0.04% | 13,708 |
| Mar 31, 2025 | 25.30 | 25.30 | 25.27 | 25.29 | 25.29 | 0.02% | 2,912 |
| Mar 28, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.02% | 4,252 |
| Mar 27, 2025 | 25.26 | 25.30 | 25.26 | 25.28 | 25.28 | 0.04% | 8,999 |
| Mar 26, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | - | 14,298 |
| Mar 25, 2025 | 25.28 | 25.29 | 25.25 | 25.27 | 25.27 | -0.04% | 12,041 |
| Mar 24, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 0.04% | 29,281 |
| Mar 21, 2025 | 25.25 | 25.28 | 25.25 | 25.27 | 25.27 | 0.04% | 3,564 |
| Mar 20, 2025 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | 0.08% | 6,068 |
| Mar 19, 2025 | 25.13 | 25.27 | 25.13 | 25.24 | 25.24 | 0.28% | 9,833 |
| Mar 18, 2025 | 25.27 | 25.27 | 25.17 | 25.17 | 25.17 | -0.32% | 5,729 |
| Mar 17, 2025 | 25.25 | 25.26 | 25.23 | 25.25 | 25.25 | -0.02% | 2,591 |
| Mar 14, 2025 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | 0.10% | 12,635 |
| Mar 13, 2025 | 25.23 | 25.25 | 25.23 | 25.23 | 25.23 | -0.04% | 12,616 |
| Mar 12, 2025 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 0.08% | 22,964 |
| Mar 11, 2025 | 25.22 | 25.24 | 25.22 | 25.22 | 25.22 | -0.08% | 8,042 |
| Mar 10, 2025 | 25.22 | 25.25 | 25.22 | 25.24 | 25.24 | 0.08% | 6,587 |
| Mar 7, 2025 | 25.11 | 25.26 | 25.11 | 25.22 | 25.22 | -0.04% | 11,129 |
| Mar 6, 2025 | 25.23 | 25.23 | 25.21 | 25.23 | 25.23 | - | 6,435 |
| Mar 5, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | -0.04% | 23,341 |
| Mar 4, 2025 | 25.21 | 25.25 | 25.21 | 25.24 | 25.24 | - | 30,617 |
| Mar 3, 2025 | 25.24 | 25.24 | 25.20 | 25.24 | 25.24 | 0.04% | 3,091 |
| Feb 28, 2025 | 25.20 | 25.24 | 25.20 | 25.23 | 25.23 | -0.19% | 15,119 |
| Feb 27, 2025 | 25.28 | 25.28 | 25.26 | 25.28 | 25.21 | -0.09% | 7,758 |
| Feb 26, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.23 | 0.08% | 18,085 |
| Feb 25, 2025 | 25.28 | 25.29 | 25.28 | 25.28 | 25.21 | -0.08% | 11,970 |
| Feb 24, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.23 | 0.08% | 8,894 |
| Feb 21, 2025 | 25.29 | 25.29 | 25.27 | 25.28 | 25.21 | 0.06% | 6,728 |
| Feb 20, 2025 | 25.27 | 25.28 | 25.25 | 25.27 | 25.20 | 0.02% | 19,806 |
| Feb 19, 2025 | 25.26 | 25.28 | 25.24 | 25.26 | 25.19 | -0.08% | 23,853 |
| Feb 18, 2025 | 24.99 | 25.28 | 24.99 | 25.28 | 25.21 | 0.08% | 9,422 |
| Feb 14, 2025 | 25.24 | 25.28 | 25.24 | 25.26 | 25.19 | - | 14,066 |
| Feb 13, 2025 | 25.00 | 25.26 | 25.00 | 25.26 | 25.19 | 0.04% | 44,679 |
| Feb 12, 2025 | 25.24 | 25.26 | 25.24 | 25.25 | 25.18 | 0.04% | 13,295 |
| Feb 11, 2025 | 25.22 | 25.26 | 25.22 | 25.24 | 25.17 | -0.08% | 18,032 |
| Feb 10, 2025 | 25.24 | 25.26 | 25.23 | 25.26 | 25.19 | 0.08% | 6,981 |
| Feb 7, 2025 | 25.24 | 25.24 | 25.23 | 25.24 | 25.17 | 0.10% | 10,684 |
| Feb 6, 2025 | 25.02 | 25.23 | 25.02 | 25.22 | 25.15 | -0.06% | 15,403 |
| Feb 5, 2025 | 25.23 | 25.24 | 25.21 | 25.23 | 25.16 | 0.08% | 15,170 |