Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.16
+0.01 (0.02%)
Jan 9, 2026, 4:00 PM EST - Market closed
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.15 | 25.17 | 25.15 | 25.16 | 25.16 | 0.02% | 5,098 |
| Jan 8, 2026 | 25.14 | 25.16 | 25.14 | 25.15 | 25.15 | -0.02% | 4,689 |
| Jan 7, 2026 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | 0.05% | 6,249 |
| Jan 6, 2026 | 25.14 | 25.16 | 25.14 | 25.14 | 25.14 | -0.07% | 3,498 |
| Jan 5, 2026 | 25.14 | 25.17 | 25.14 | 25.16 | 25.16 | - | 4,844 |
| Jan 2, 2026 | 25.13 | 25.31 | 25.13 | 25.16 | 25.16 | 0.08% | 26,733 |
| Dec 31, 2025 | 25.13 | 25.15 | 25.13 | 25.14 | 25.14 | - | 4,025 |
| Dec 30, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.14 | 0.02% | 3,425 |
| Dec 29, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | -0.02% | 4,898 |
| Dec 26, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | -0.51% | 3,224 |
| Dec 24, 2025 | 25.26 | 25.28 | 25.26 | 25.27 | 25.12 | 0.04% | 8,748 |
| Dec 23, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.11 | -0.06% | 7,121 |
| Dec 22, 2025 | 25.28 | 25.28 | 25.26 | 25.28 | 25.13 | 0.06% | 9,566 |
| Dec 19, 2025 | 25.26 | 25.28 | 25.26 | 25.26 | 25.11 | 0.04% | 8,013 |
| Dec 18, 2025 | 25.25 | 25.27 | 25.25 | 25.25 | 25.10 | -0.06% | 10,836 |
| Dec 17, 2025 | 25.28 | 25.28 | 25.25 | 25.27 | 25.12 | 0.06% | 8,108 |
| Dec 16, 2025 | 25.26 | 25.27 | 25.25 | 25.25 | 25.10 | -0.04% | 10,804 |
| Dec 15, 2025 | 25.25 | 25.27 | 25.25 | 25.26 | 25.11 | -0.04% | 8,236 |
| Dec 12, 2025 | 25.25 | 25.27 | 25.24 | 25.27 | 25.12 | 0.04% | 6,288 |
| Dec 11, 2025 | 25.25 | 25.26 | 25.24 | 25.26 | 25.11 | - | 7,270 |
| Dec 10, 2025 | 25.25 | 25.26 | 25.24 | 25.26 | 25.11 | 0.11% | 8,494 |
| Dec 9, 2025 | 25.24 | 25.25 | 25.23 | 25.23 | 25.08 | - | 6,018 |
| Dec 8, 2025 | 25.23 | 25.25 | 25.23 | 25.23 | 25.08 | -0.04% | 12,249 |
| Dec 5, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.09 | 0.04% | 12,263 |
| Dec 4, 2025 | 25.23 | 25.23 | 25.21 | 25.23 | 25.08 | -0.04% | 4,871 |
| Dec 3, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.09 | 0.06% | 7,624 |
| Dec 2, 2025 | 25.23 | 25.24 | 25.22 | 25.23 | 25.08 | -0.02% | 211,315 |
| Dec 1, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.08 | - | 1,337 |
| Nov 28, 2025 | 25.23 | 25.23 | 25.21 | 25.23 | 25.08 | -0.75% | 3,979 |
| Nov 26, 2025 | 25.42 | 25.42 | 25.39 | 25.42 | 25.08 | - | 16,185 |
| Nov 25, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.08 | 0.06% | 11,841 |
| Nov 24, 2025 | 25.39 | 25.42 | 25.39 | 25.41 | 25.07 | -0.02% | 11,091 |
| Nov 21, 2025 | 25.40 | 25.41 | 25.39 | 25.41 | 25.07 | - | 7,648 |
| Nov 20, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 25.07 | 0.06% | 11,693 |
| Nov 19, 2025 | 25.41 | 25.41 | 25.38 | 25.40 | 25.06 | -0.02% | 11,942 |
| Nov 18, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.06 | 0.06% | 13,812 |
| Nov 17, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.05 | -0.02% | 43,435 |
| Nov 14, 2025 | 25.37 | 25.40 | 25.37 | 25.39 | 25.05 | - | 10,756 |
| Nov 13, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.05 | 0.02% | 16,088 |
| Nov 12, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.05 | 0.02% | 2,707 |
| Nov 11, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.04 | - | 4,800 |
| Nov 10, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.04 | - | 5,851 |
| Nov 7, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.04 | 0.06% | 213,013 |
| Nov 6, 2025 | 25.36 | 25.37 | 25.36 | 25.37 | 25.03 | 0.06% | 6,382 |
| Nov 5, 2025 | 25.35 | 25.36 | 25.35 | 25.35 | 25.01 | -0.06% | 6,885 |
| Nov 4, 2025 | 25.37 | 25.38 | 25.35 | 25.37 | 25.03 | -0.06% | 13,886 |
| Nov 3, 2025 | 25.37 | 25.38 | 25.35 | 25.38 | 25.04 | 0.08% | 9,402 |
| Oct 31, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.02 | 0.02% | 2,726 |
| Oct 30, 2025 | 25.34 | 25.37 | 25.34 | 25.36 | 25.02 | 0.04% | 4,766 |
| Oct 29, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.01 | -0.04% | 12,796 |