Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.41
0.00 (0.00%)
Nov 21, 2025, 4:00 PM EST - Market closed
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.40 | 25.41 | 25.39 | 25.41 | 25.41 | - | 7,648 |
| Nov 20, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 25.41 | 0.06% | 11,693 |
| Nov 19, 2025 | 25.41 | 25.41 | 25.38 | 25.40 | 25.40 | -0.02% | 11,942 |
| Nov 18, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.40 | 0.06% | 13,812 |
| Nov 17, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | -0.02% | 43,435 |
| Nov 14, 2025 | 25.37 | 25.40 | 25.37 | 25.39 | 25.39 | - | 10,756 |
| Nov 13, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.39 | 0.02% | 16,088 |
| Nov 12, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.39 | 0.02% | 2,707 |
| Nov 11, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.38 | - | 4,800 |
| Nov 10, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.38 | - | 5,851 |
| Nov 7, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.38 | 0.06% | 213,013 |
| Nov 6, 2025 | 25.36 | 25.37 | 25.36 | 25.37 | 25.37 | 0.06% | 6,382 |
| Nov 5, 2025 | 25.35 | 25.36 | 25.35 | 25.35 | 25.35 | -0.06% | 6,885 |
| Nov 4, 2025 | 25.37 | 25.38 | 25.35 | 25.37 | 25.37 | -0.06% | 13,886 |
| Nov 3, 2025 | 25.37 | 25.38 | 25.35 | 25.38 | 25.38 | 0.08% | 9,402 |
| Oct 31, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | 0.02% | 2,726 |
| Oct 30, 2025 | 25.34 | 25.37 | 25.34 | 25.36 | 25.36 | 0.04% | 4,766 |
| Oct 29, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | -0.04% | 12,796 |
| Oct 28, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | 0.02% | 7,437 |
| Oct 27, 2025 | 25.33 | 25.36 | 25.33 | 25.35 | 25.35 | - | 5,868 |
| Oct 24, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 0.06% | 13,718 |
| Oct 23, 2025 | 25.35 | 25.35 | 25.33 | 25.34 | 25.34 | - | 4,859 |
| Oct 22, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | - | 7,036 |
| Oct 21, 2025 | 25.34 | 25.35 | 25.32 | 25.34 | 25.34 | 0.06% | 9,071 |
| Oct 20, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 25.32 | - | 37,520 |
| Oct 17, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 25.32 | -0.02% | 27,008 |
| Oct 16, 2025 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 0.06% | 13,279 |
| Oct 15, 2025 | 25.31 | 25.33 | 25.31 | 25.31 | 25.31 | -0.06% | 8,939 |
| Oct 14, 2025 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 0.02% | 4,784 |
| Oct 13, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | - | 4,291 |
| Oct 10, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 0.08% | 8,234 |
| Oct 9, 2025 | 25.31 | 25.32 | 25.30 | 25.30 | 25.30 | - | 7,254 |
| Oct 8, 2025 | 25.30 | 25.31 | 25.30 | 25.30 | 25.30 | -0.08% | 18,885 |
| Oct 7, 2025 | 25.32 | 25.32 | 25.29 | 25.32 | 25.32 | 0.06% | 13,331 |
| 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 |