Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.37
-0.01 (-0.04%)
At close: May 9, 2025, 4:00 PM
25.37
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.36 | 25.38 | 25.36 | 25.37 | 25.37 | -0.04% | 3,398 |
| May 8, 2025 | 25.23 | 25.38 | 25.23 | 25.38 | 25.38 | - | 14,883 |
| May 7, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | 0.04% | 4,028 |
| May 6, 2025 | 25.38 | 25.38 | 25.34 | 25.37 | 25.37 | - | 3,890 |
| May 5, 2025 | 25.35 | 25.38 | 25.34 | 25.37 | 25.37 | 0.04% | 10,689 |
| May 2, 2025 | 25.36 | 25.36 | 25.34 | 25.36 | 25.36 | 0.02% | 6,516 |
| May 1, 2025 | 25.23 | 25.38 | 25.23 | 25.36 | 25.36 | -0.06% | 3,552 |
| Apr 30, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | 0.07% | 11,441 |
| Apr 29, 2025 | 25.35 | 25.37 | 25.33 | 25.35 | 25.35 | - | 3,407 |
| Apr 28, 2025 | 25.34 | 25.35 | 25.33 | 25.35 | 25.35 | -0.04% | 6,281 |
| Apr 25, 2025 | 25.13 | 25.36 | 25.13 | 25.36 | 25.36 | 0.08% | 16,984 |
| Apr 24, 2025 | 25.32 | 25.36 | 25.32 | 25.34 | 25.34 | -0.04% | 5,569 |
| Apr 23, 2025 | 25.32 | 25.35 | 25.32 | 25.35 | 25.35 | - | 5,215 |
| Apr 22, 2025 | 25.33 | 25.35 | 25.31 | 25.35 | 25.35 | 0.08% | 12,117 |
| Apr 21, 2025 | 25.48 | 25.48 | 25.31 | 25.33 | 25.33 | -0.04% | 8,709 |
| Apr 17, 2025 | 25.34 | 25.35 | 25.31 | 25.34 | 25.34 | 0.16% | 3,256 |
| 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 |