Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.20
0.00 (0.02%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BAMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.21 | 25.21 | 25.18 | 25.20 | 25.20 | 0.04% | 4,898 |
| Sep 3, 2026 | 25.17 | 25.20 | 25.17 | 25.19 | 25.19 | - | 5,945 |
| Sep 2, 2026 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 0.02% | 5,248 |
| Sep 1, 2026 | 25.11 | 25.19 | 25.11 | 25.18 | 25.18 | 0.02% | 7,948 |
| Aug 31, 2026 | 25.16 | 25.19 | 25.16 | 25.18 | 25.18 | - | 6,281 |
| Aug 28, 2026 | 25.18 | 25.19 | 25.16 | 25.18 | 25.18 | 0.02% | 10,439 |
| Aug 27, 2026 | 25.35 | 25.35 | 25.33 | 25.35 | 25.17 | - | 12,001 |
| Aug 26, 2026 | 25.34 | 25.36 | 25.33 | 25.35 | 25.17 | - | 26,071 |
| Aug 25, 2026 | 25.36 | 25.36 | 25.33 | 25.35 | 25.17 | - | 4,966 |
| Aug 24, 2026 | 25.34 | 25.36 | 25.33 | 25.35 | 25.17 | 0.04% | 3,550 |
| Aug 21, 2026 | 25.26 | 25.34 | 25.26 | 25.34 | 25.16 | - | 3,763 |
| Aug 20, 2026 | 25.34 | 25.35 | 25.33 | 25.34 | 25.16 | - | 8,018 |
| Aug 19, 2026 | 25.32 | 25.35 | 25.32 | 25.34 | 25.16 | 0.02% | 14,386 |
| Aug 18, 2026 | 25.32 | 25.34 | 25.32 | 25.33 | 25.16 | 0.02% | 7,957 |
| Aug 17, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.15 | - | 2,442 |
| Aug 14, 2026 | 25.25 | 25.33 | 25.25 | 25.33 | 25.15 | - | 10,735 |
| Aug 13, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.15 | 0.04% | 3,814 |
| Aug 12, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | 25.14 | 0.06% | 8,587 |
| Aug 11, 2026 | 25.30 | 25.33 | 25.30 | 25.30 | 25.13 | -0.06% | 2,586 |
| Aug 10, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | 25.14 | - | 4,352 |
| Aug 7, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | 25.14 | 0.06% | 4,918 |
| Aug 6, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.13 | - | 6,471 |
| Aug 5, 2026 | 25.30 | 25.31 | 25.30 | 25.30 | 25.13 | - | 1,496 |
| Aug 4, 2026 | 25.18 | 25.31 | 25.18 | 25.30 | 25.13 | - | 5,677 |
| Aug 3, 2026 | 25.24 | 25.31 | 25.24 | 25.30 | 25.13 | 0.04% | 6,380 |
| Jul 31, 2026 | 25.30 | 25.30 | 25.28 | 25.29 | 25.12 | - | 6,296 |
| Jul 30, 2026 | 25.28 | 25.30 | 25.28 | 25.29 | 25.12 | 0.04% | 1,143 |
| Jul 29, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.11 | 0.04% | 1,931 |
| Jul 28, 2026 | 25.27 | 25.29 | 25.27 | 25.27 | 25.10 | -0.04% | 11,487 |
| Jul 27, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.11 | - | 10,789 |
| Jul 24, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.11 | 0.04% | 6,641 |
| Jul 23, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | 25.10 | - | 4,019 |
| Jul 22, 2026 | 25.27 | 25.28 | 25.27 | 25.27 | 25.10 | - | 18,318 |
| Jul 21, 2026 | 25.27 | 25.28 | 25.27 | 25.27 | 25.10 | - | 14,157 |
| Jul 20, 2026 | 25.27 | 25.28 | 25.27 | 25.27 | 25.10 | 0.04% | 13,303 |
| Jul 17, 2026 | 25.27 | 25.28 | 25.26 | 25.26 | 25.09 | - | 8,520 |
| Jul 16, 2026 | 25.20 | 25.27 | 25.20 | 25.26 | 25.09 | - | 10,675 |
| Jul 15, 2026 | 25.26 | 25.26 | 25.25 | 25.26 | 25.09 | - | 13,878 |
| Jul 14, 2026 | 25.26 | 25.26 | 25.25 | 25.26 | 25.09 | 0.02% | 3,914 |
| Jul 13, 2026 | 25.24 | 25.27 | 25.24 | 25.26 | 25.08 | -0.02% | 4,232 |
| Jul 10, 2026 | 25.26 | 25.27 | 25.26 | 25.26 | 25.09 | 0.04% | 5,012 |
| Jul 9, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 25.08 | 0.02% | 3,864 |
| Jul 8, 2026 | 25.23 | 25.26 | 25.23 | 25.25 | 25.07 | - | 13,337 |
| Jul 7, 2026 | 25.26 | 25.26 | 25.23 | 25.25 | 25.07 | 0.02% | 4,082 |
| Jul 6, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.07 | - | 25,600 |
| Jul 2, 2026 | 25.23 | 25.25 | 25.23 | 25.24 | 25.07 | 0.04% | 5,395 |
| Jul 1, 2026 | 25.24 | 25.24 | 25.22 | 25.23 | 25.06 | - | 8,311 |
| Jun 30, 2026 | 25.22 | 25.24 | 25.22 | 25.23 | 25.06 | - | 6,972 |
| Jun 29, 2026 | 25.24 | 25.24 | 25.22 | 25.23 | 25.06 | - | 18,309 |
| Jun 26, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.06 | - | 33,156 |