Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.32
+0.02 (0.06%)
At close: Oct 7, 2025, 4:00 PM EDT
25.32
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.32 | 25.32 | 25.29 | 25.32 | - | 0.06% | 5,588 |
| Oct 6, 2025 | 25.19 | 25.31 | 25.19 | 25.31 | 25.31 | - | 4,602 |
| Oct 3, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 0.02% | 1,265 |
| Oct 2, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.02% | 10,145 |
| Oct 1, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 0.06% | 2,169 |
| Sep 30, 2025 | 25.23 | 25.30 | 25.23 | 25.28 | 25.28 | - | 7,875 |
| Sep 29, 2025 | 25.28 | 25.30 | 25.28 | 25.28 | 25.28 | -0.08% | 6,007 |
| Sep 26, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 0.06% | 39,137 |
| Sep 25, 2025 | 25.17 | 25.30 | 25.17 | 25.29 | 25.29 | -0.06% | 25,573 |
| Sep 24, 2025 | 25.28 | 25.30 | 25.27 | 25.30 | 25.30 | 0.08% | 41,068 |
| Sep 23, 2025 | 25.27 | 25.29 | 25.27 | 25.28 | 25.28 | 0.04% | 4,999 |
| Sep 22, 2025 | 25.27 | 25.29 | 25.27 | 25.27 | 25.27 | -0.02% | 12,301 |
| Sep 19, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 25.28 | 0.02% | 5,951 |
| Sep 18, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 0.02% | 20,152 |
| Sep 17, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | - | 8,805 |
| Sep 16, 2025 | 25.21 | 25.27 | 25.21 | 25.27 | 25.27 | 0.06% | 9,408 |
| Sep 15, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | -0.04% | 15,986 |
| Sep 12, 2025 | 25.25 | 25.27 | 25.25 | 25.26 | 25.26 | 0.04% | 23,979 |
| Sep 11, 2025 | 25.25 | 25.25 | 25.24 | 25.25 | 25.25 | 0.04% | 6,702 |
| Sep 10, 2025 | 25.24 | 25.25 | 25.24 | 25.24 | 25.24 | 0.04% | 4,741 |
| Sep 9, 2025 | 25.24 | 25.26 | 25.23 | 25.23 | 25.23 | -0.06% | 37,471 |
| Sep 8, 2025 | 25.26 | 25.26 | 25.23 | 25.25 | 25.25 | - | 5,568 |
| Sep 5, 2025 | 25.23 | 25.26 | 25.23 | 25.25 | 25.25 | 0.04% | 17,666 |
| Sep 4, 2025 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 0.02% | 21,969 |
| Sep 3, 2025 | 25.22 | 25.24 | 25.22 | 25.23 | 25.23 | - | 51,298 |
| Sep 2, 2025 | 25.22 | 25.24 | 25.22 | 25.23 | 25.23 | 0.02% | 8,050 |
| Aug 29, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | -0.79% | 5,333 |
| Aug 28, 2025 | 25.41 | 25.44 | 25.41 | 25.43 | 25.22 | -0.02% | 8,160 |
| Aug 27, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.22 | 0.11% | 16,601 |
| Aug 26, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.19 | -0.06% | 13,785 |
| Aug 25, 2025 | 25.40 | 25.43 | 25.40 | 25.42 | 25.21 | - | 8,051 |
| Aug 22, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.21 | 0.04% | 432,470 |
| Aug 21, 2025 | 25.40 | 25.42 | 25.39 | 25.41 | 25.20 | - | 20,694 |
| Aug 20, 2025 | 25.39 | 25.42 | 25.39 | 25.41 | 25.20 | - | 5,227 |
| Aug 19, 2025 | 25.40 | 25.41 | 25.39 | 25.41 | 25.20 | 0.02% | 6,360 |
| Aug 18, 2025 | 25.40 | 25.41 | 25.39 | 25.40 | 25.19 | - | 425,077 |
| Aug 15, 2025 | 25.41 | 25.41 | 25.39 | 25.40 | 25.19 | 0.04% | 2,910 |
| Aug 14, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.18 | - | 5,860 |
| Aug 13, 2025 | 25.38 | 25.40 | 25.38 | 25.39 | 25.18 | 0.07% | 17,441 |
| Aug 12, 2025 | 25.38 | 25.39 | 25.37 | 25.37 | 25.16 | 0.01% | 20,764 |
| Aug 11, 2025 | 25.37 | 25.40 | 25.37 | 25.37 | 25.16 | - | 9,868 |
| Aug 8, 2025 | 25.37 | 25.39 | 25.37 | 25.37 | 25.16 | 0.04% | 7,359 |
| Aug 7, 2025 | 25.36 | 25.38 | 25.36 | 25.36 | 25.15 | - | 6,313 |
| Aug 6, 2025 | 25.37 | 25.38 | 25.36 | 25.36 | 25.15 | -0.07% | 6,631 |
| Aug 5, 2025 | 25.36 | 25.38 | 25.35 | 25.38 | 25.17 | 0.08% | 21,660 |
| Aug 4, 2025 | 25.37 | 25.37 | 25.35 | 25.36 | 25.15 | -0.02% | 9,442 |
| Aug 1, 2025 | 25.35 | 25.38 | 25.35 | 25.37 | 25.16 | 0.06% | 13,743 |
| Jul 31, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.14 | -0.04% | 9,414 |
| Jul 30, 2025 | 25.35 | 25.36 | 25.33 | 25.36 | 25.15 | 0.06% | 8,786 |
| Jul 29, 2025 | 25.36 | 25.36 | 25.33 | 25.35 | 25.14 | - | 7,541 |