Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.35
+0.01 (0.04%)
At close: Jul 25, 2025, 4:00 PM
25.35
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 25.34 | 25.35 | 25.32 | 25.34 | 25.34 | - | 4,249 |
| Jul 23, 2025 | 25.32 | 25.35 | 25.32 | 25.34 | 25.34 | - | 5,229 |
| Jul 22, 2025 | 25.32 | 25.35 | 25.32 | 25.34 | 25.34 | 0.02% | 7,045 |
| Jul 21, 2025 | 25.32 | 25.34 | 25.32 | 25.33 | 25.33 | 0.02% | 10,952 |
| Jul 18, 2025 | 25.34 | 25.34 | 25.31 | 25.33 | 25.33 | 0.02% | 10,035 |
| Jul 17, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 0.02% | 5,994 |
| Jul 16, 2025 | 25.31 | 25.32 | 25.30 | 25.32 | 25.32 | - | 4,766 |
| Jul 15, 2025 | 25.33 | 25.33 | 25.30 | 25.32 | 25.32 | - | 3,799 |
| Jul 14, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.32 | - | 11,339 |
| Jul 11, 2025 | 25.31 | 25.32 | 25.30 | 25.32 | 25.32 | 0.04% | 2,627 |
| Jul 10, 2025 | 25.29 | 25.32 | 25.29 | 25.31 | 25.31 | 0.04% | 10,574 |
| Jul 9, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.02% | 11,870 |
| Jul 8, 2025 | 25.29 | 25.31 | 25.29 | 25.29 | 25.29 | -0.02% | 9,578 |
| Jul 7, 2025 | 25.21 | 25.30 | 25.21 | 25.30 | 25.30 | 0.02% | 6,663 |
| Jul 3, 2025 | 25.29 | 25.30 | 25.29 | 25.29 | 25.29 | 0.04% | 2,527 |
| Jul 2, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | - | 16,146 |
| Jul 1, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | - | 5,614 |
| Jun 30, 2025 | 25.28 | 25.28 | 25.27 | 25.28 | 25.28 | -0.02% | 12,908 |
| Jun 27, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.04% | 8,175 |
| Jun 26, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 25.28 | - | 19,434 |
| Jun 25, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 0.02% | 3,889 |
| Jun 24, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | - | 5,285 |
| Jun 23, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 0.04% | 2,679 |
| Jun 20, 2025 | 25.15 | 25.27 | 25.15 | 25.26 | 25.26 | 0.02% | 7,189 |
| Jun 18, 2025 | 25.26 | 25.27 | 25.24 | 25.26 | 25.26 | - | 4,354 |
| Jun 17, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.26 | - | 2,915 |
| Jun 16, 2025 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | - | 4,719 |
| Jun 13, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.26 | 0.06% | 4,049 |
| Jun 12, 2025 | 25.24 | 25.24 | 25.23 | 25.24 | 25.24 | -0.02% | 16,879 |
| Jun 11, 2025 | 25.25 | 25.25 | 25.23 | 25.25 | 25.25 | 0.06% | 9,864 |
| Jun 10, 2025 | 25.23 | 25.25 | 25.23 | 25.23 | 25.23 | 0.04% | 3,190 |
| Jun 9, 2025 | 25.22 | 25.25 | 25.22 | 25.22 | 25.22 | -0.06% | 6,595 |
| Jun 6, 2025 | 25.10 | 25.25 | 25.10 | 25.24 | 25.24 | 0.04% | 2,915 |
| Jun 5, 2025 | 25.22 | 25.24 | 25.21 | 25.23 | 25.23 | - | 4,158 |
| Jun 4, 2025 | 25.27 | 25.27 | 25.21 | 25.23 | 25.23 | - | 6,956 |
| Jun 3, 2025 | 25.21 | 25.24 | 25.21 | 25.23 | 25.23 | 0.06% | 9,510 |
| Jun 2, 2025 | 25.21 | 25.23 | 25.21 | 25.21 | 25.21 | -0.02% | 10,072 |
| May 30, 2025 | 25.13 | 25.22 | 25.13 | 25.22 | 25.22 | 0.03% | 5,123 |
| May 29, 2025 | 25.20 | 25.22 | 25.20 | 25.21 | 25.21 | -0.03% | 3,480 |
| May 28, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | -0.71% | 6,350 |
| May 27, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.21 | - | 6,927 |
| May 23, 2025 | 25.25 | 25.40 | 25.25 | 25.40 | 25.21 | 0.02% | 10,674 |
| May 22, 2025 | 25.39 | 25.39 | 25.37 | 25.39 | 25.21 | 0.07% | 6,370 |
| May 21, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.19 | -0.11% | 12,479 |
| May 20, 2025 | 25.19 | 25.40 | 25.19 | 25.40 | 25.22 | 0.04% | 24,074 |
| May 19, 2025 | 25.26 | 25.40 | 25.26 | 25.39 | 25.21 | 0.04% | 4,425 |
| May 16, 2025 | 25.36 | 25.39 | 25.36 | 25.38 | 25.20 | 0.04% | 5,822 |
| May 15, 2025 | 25.37 | 25.39 | 25.35 | 25.37 | 25.19 | -0.08% | 2,056 |
| May 14, 2025 | 25.37 | 25.39 | 25.35 | 25.39 | 25.21 | 0.04% | 8,239 |
| May 13, 2025 | 25.38 | 25.38 | 25.35 | 25.38 | 25.20 | 0.04% | 8,401 |