Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.18
+0.01 (0.04%)
At close: May 29, 2026, 4:00 PM EDT
25.18
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 25.17 | 25.18 | 25.16 | 25.17 | 25.17 | -0.02% | 6,271 |
| May 27, 2026 | 25.33 | 25.35 | 25.33 | 25.34 | 25.17 | - | 3,926 |
| May 26, 2026 | 25.27 | 25.34 | 25.27 | 25.34 | 25.17 | - | 2,397 |
| May 22, 2026 | 25.35 | 25.35 | 25.33 | 25.34 | 25.17 | 0.04% | 5,183 |
| May 21, 2026 | 25.32 | 25.34 | 25.32 | 25.33 | 25.16 | 0.02% | 6,141 |
| May 20, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.16 | - | 3,396 |
| May 19, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.16 | 0.02% | 2,277 |
| May 18, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.15 | - | 5,055 |
| May 15, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.15 | 0.02% | 1,356 |
| May 14, 2026 | 25.22 | 25.33 | 25.22 | 25.32 | 25.15 | 0.02% | 7,340 |
| May 13, 2026 | 25.30 | 25.32 | 25.30 | 25.31 | 25.14 | - | 3,693 |
| May 12, 2026 | 25.30 | 25.32 | 25.30 | 25.31 | 25.14 | - | 11,315 |
| May 11, 2026 | 25.31 | 25.31 | 25.30 | 25.31 | 25.14 | - | 1,899 |
| May 8, 2026 | 25.31 | 25.32 | 25.31 | 25.31 | 25.14 | 0.04% | 3,199 |
| May 7, 2026 | 25.27 | 25.30 | 25.27 | 25.30 | 25.13 | - | 9,962 |
| May 6, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.13 | - | 28,484 |
| May 5, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.13 | - | 7,103 |
| May 4, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.13 | - | 6,678 |
| May 1, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.13 | 0.04% | 5,466 |
| Apr 30, 2026 | 25.30 | 25.30 | 25.28 | 25.29 | 25.12 | - | 6,546 |
| Apr 29, 2026 | 25.30 | 25.30 | 25.28 | 25.29 | 25.12 | - | 10,008 |
| Apr 28, 2026 | 25.29 | 25.30 | 25.28 | 25.29 | 25.12 | 0.02% | 18,699 |
| Apr 27, 2026 | 25.29 | 25.30 | 25.28 | 25.29 | 25.12 | 0.02% | 3,324 |
| Apr 24, 2026 | 25.28 | 25.29 | 25.28 | 25.28 | 25.11 | - | 2,315 |
| Apr 23, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.11 | - | 8,339 |
| Apr 22, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.11 | - | 2,703 |
| Apr 21, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.11 | - | 5,460 |
| Apr 20, 2026 | 25.28 | 25.29 | 25.27 | 25.28 | 25.11 | - | 12,017 |
| Apr 17, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.11 | 0.04% | 7,914 |
| Apr 16, 2026 | 25.27 | 25.27 | 25.26 | 25.27 | 25.10 | 0.04% | 5,589 |
| Apr 15, 2026 | 25.26 | 25.27 | 25.26 | 25.26 | 25.10 | -0.04% | 3,488 |
| Apr 14, 2026 | 25.26 | 25.28 | 25.26 | 25.27 | 25.10 | 0.02% | 13,374 |
| Apr 13, 2026 | 25.28 | 25.28 | 25.25 | 25.27 | 25.10 | - | 12,620 |
| Apr 10, 2026 | 25.27 | 25.28 | 25.25 | 25.27 | 25.10 | 0.04% | 2,514 |
| Apr 9, 2026 | 25.27 | 25.27 | 25.25 | 25.26 | 25.09 | 0.02% | 13,540 |
| Apr 8, 2026 | 25.24 | 25.27 | 25.24 | 25.25 | 25.08 | -0.04% | 8,936 |
| Apr 7, 2026 | 25.23 | 25.26 | 25.20 | 25.26 | 25.09 | 0.10% | 8,507 |
| Apr 6, 2026 | 25.24 | 25.26 | 25.21 | 25.24 | 25.07 | -0.06% | 8,172 |
| Apr 2, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 25.08 | - | 7,435 |
| Apr 1, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | 25.08 | 0.06% | 13,359 |
| Mar 31, 2026 | 25.24 | 25.25 | 25.23 | 25.24 | 25.07 | - | 6,040 |
| Mar 30, 2026 | 25.24 | 25.25 | 25.23 | 25.24 | 25.07 | 0.02% | 5,282 |
| Mar 27, 2026 | 25.22 | 25.24 | 25.22 | 25.23 | 25.07 | 0.02% | 6,731 |
| Mar 26, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 25.06 | 0.02% | 5,204 |
| Mar 25, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.06 | - | 2,146 |
| Mar 24, 2026 | 25.21 | 25.23 | 25.21 | 25.22 | 25.06 | 0.04% | 3,604 |
| Mar 23, 2026 | 25.20 | 25.23 | 25.20 | 25.21 | 25.05 | -0.04% | 4,910 |
| Mar 20, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.06 | 0.04% | 13,429 |
| Mar 19, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.05 | - | 2,483 |
| Mar 18, 2026 | 25.22 | 25.23 | 25.20 | 25.21 | 25.05 | - | 6,678 |