Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.24
-0.01 (-0.02%)
At close: Jun 12, 2025, 4:00 PM
25.24
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:10 PM EDT
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 25.34 | 25.39 | 25.32 | 25.37 | 25.19 | - | 6,236 |
| May 9, 2025 | 25.36 | 25.38 | 25.36 | 25.37 | 25.19 | -0.04% | 3,398 |
| May 8, 2025 | 25.23 | 25.38 | 25.23 | 25.38 | 25.20 | - | 14,883 |
| May 7, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.20 | 0.04% | 4,028 |
| May 6, 2025 | 25.38 | 25.38 | 25.34 | 25.37 | 25.19 | - | 3,890 |
| May 5, 2025 | 25.35 | 25.38 | 25.34 | 25.37 | 25.19 | 0.04% | 10,689 |
| May 2, 2025 | 25.36 | 25.36 | 25.34 | 25.36 | 25.18 | 0.02% | 6,516 |
| May 1, 2025 | 25.23 | 25.38 | 25.23 | 25.36 | 25.17 | -0.06% | 3,552 |
| Apr 30, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.18 | 0.07% | 11,441 |
| Apr 29, 2025 | 25.35 | 25.37 | 25.33 | 25.35 | 25.17 | - | 3,407 |
| Apr 28, 2025 | 25.34 | 25.35 | 25.33 | 25.35 | 25.17 | -0.04% | 6,281 |
| Apr 25, 2025 | 25.13 | 25.36 | 25.13 | 25.36 | 25.18 | 0.08% | 16,984 |
| Apr 24, 2025 | 25.32 | 25.36 | 25.32 | 25.34 | 25.16 | -0.04% | 5,569 |
| Apr 23, 2025 | 25.32 | 25.35 | 25.32 | 25.35 | 25.17 | - | 5,215 |
| Apr 22, 2025 | 25.33 | 25.35 | 25.31 | 25.35 | 25.17 | 0.08% | 12,117 |
| Apr 21, 2025 | 25.48 | 25.48 | 25.31 | 25.33 | 25.15 | -0.04% | 8,709 |
| Apr 17, 2025 | 25.34 | 25.35 | 25.31 | 25.34 | 25.16 | 0.16% | 3,256 |
| Apr 16, 2025 | 25.11 | 25.32 | 25.11 | 25.30 | 25.12 | -0.08% | 16,271 |
| Apr 15, 2025 | 25.32 | 25.33 | 25.30 | 25.32 | 25.14 | 0.08% | 7,535 |
| Apr 14, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 25.12 | -0.08% | 3,207 |
| Apr 11, 2025 | 25.31 | 25.33 | 25.29 | 25.32 | 25.14 | 0.04% | 5,937 |
| Apr 10, 2025 | 25.29 | 25.32 | 25.29 | 25.31 | 25.13 | - | 22,501 |
| Apr 9, 2025 | 25.29 | 25.32 | 25.27 | 25.31 | 25.13 | - | 37,295 |
| Apr 8, 2025 | 25.31 | 25.32 | 25.29 | 25.31 | 25.13 | -0.04% | 20,055 |
| Apr 7, 2025 | 25.09 | 25.32 | 25.09 | 25.32 | 25.14 | 0.11% | 22,048 |
| Apr 4, 2025 | 25.29 | 25.32 | 25.29 | 25.29 | 25.11 | -0.02% | 32,089 |
| Apr 3, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.11 | 0.02% | 6,453 |
| Apr 2, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.11 | -0.04% | 4,162 |
| Apr 1, 2025 | 25.27 | 25.31 | 25.27 | 25.30 | 25.12 | 0.04% | 13,708 |