Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.27
+0.01 (0.04%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.27 | 25.27 | 25.26 | 25.27 | 25.27 | 0.04% | 5,589 |
| Apr 15, 2026 | 25.26 | 25.27 | 25.26 | 25.26 | 25.26 | -0.04% | 3,488 |
| Apr 14, 2026 | 25.26 | 25.28 | 25.26 | 25.27 | 25.27 | 0.02% | 13,374 |
| Apr 13, 2026 | 25.28 | 25.28 | 25.25 | 25.27 | 25.27 | - | 12,620 |
| Apr 10, 2026 | 25.27 | 25.28 | 25.25 | 25.27 | 25.27 | 0.04% | 2,514 |
| Apr 9, 2026 | 25.27 | 25.27 | 25.25 | 25.26 | 25.26 | 0.02% | 13,540 |
| Apr 8, 2026 | 25.24 | 25.27 | 25.24 | 25.25 | 25.25 | -0.04% | 8,936 |
| Apr 7, 2026 | 25.23 | 25.26 | 25.20 | 25.26 | 25.26 | 0.10% | 8,507 |
| Apr 6, 2026 | 25.24 | 25.26 | 25.21 | 25.24 | 25.24 | -0.06% | 8,172 |
| Apr 2, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 25.25 | - | 7,435 |
| Apr 1, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.06% | 13,359 |
| Mar 31, 2026 | 25.24 | 25.25 | 25.23 | 25.24 | 25.23 | - | 6,040 |
| Mar 30, 2026 | 25.24 | 25.25 | 25.23 | 25.24 | 25.24 | 0.02% | 5,282 |
| Mar 27, 2026 | 25.22 | 25.24 | 25.22 | 25.23 | 25.23 | 0.02% | 6,731 |
| Mar 26, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 25.22 | 0.02% | 5,204 |
| Mar 25, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | - | 2,146 |
| Mar 24, 2026 | 25.21 | 25.23 | 25.21 | 25.22 | 25.22 | 0.04% | 3,604 |
| Mar 23, 2026 | 25.20 | 25.23 | 25.20 | 25.21 | 25.21 | -0.04% | 4,910 |
| Mar 20, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | 0.04% | 13,429 |
| Mar 19, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | - | 2,483 |
| Mar 18, 2026 | 25.22 | 25.23 | 25.20 | 25.21 | 25.21 | - | 6,678 |
| Mar 17, 2026 | 25.20 | 25.22 | 25.20 | 25.21 | 25.21 | -0.02% | 3,628 |
| Mar 16, 2026 | 25.23 | 25.23 | 25.20 | 25.22 | 25.22 | - | 4,084 |
| Mar 13, 2026 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | 0.02% | 13,304 |
| Mar 12, 2026 | 25.20 | 25.22 | 25.20 | 25.21 | 25.21 | - | 6,424 |
| Mar 11, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | 0.02% | 3,628 |
| Mar 10, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | - | 8,162 |
| Mar 9, 2026 | 25.18 | 25.22 | 25.18 | 25.21 | 25.21 | -0.10% | 4,852 |
| Mar 6, 2026 | 25.19 | 25.26 | 25.19 | 25.23 | 25.23 | 0.14% | 3,892 |
| Mar 5, 2026 | 25.13 | 25.21 | 25.13 | 25.20 | 25.20 | 0.06% | 3,959 |
| Mar 4, 2026 | 25.18 | 25.20 | 25.17 | 25.18 | 25.18 | - | 11,839 |
| Mar 3, 2026 | 25.19 | 25.21 | 25.18 | 25.18 | 25.18 | - | 15,443 |
| Mar 2, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | -0.04% | 5,885 |
| Feb 27, 2026 | 25.09 | 25.20 | 25.09 | 25.19 | 25.19 | -0.16% | 13,800 |
| Feb 26, 2026 | 25.25 | 25.25 | 25.22 | 25.23 | 25.17 | -0.02% | 8,349 |
| Feb 25, 2026 | 25.24 | 25.24 | 25.22 | 25.24 | 25.18 | -0.02% | 9,173 |
| Feb 24, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.18 | 0.10% | 9,625 |
| Feb 23, 2026 | 25.23 | 25.23 | 25.20 | 25.22 | 25.16 | -0.10% | 5,614 |
| Feb 20, 2026 | 25.24 | 25.25 | 25.22 | 25.24 | 25.18 | - | 23,817 |
| Feb 19, 2026 | 25.22 | 25.24 | 25.21 | 25.24 | 25.18 | 0.08% | 11,215 |
| Feb 18, 2026 | 25.21 | 25.23 | 25.21 | 25.22 | 25.16 | - | 11,951 |
| Feb 17, 2026 | 25.22 | 25.23 | 25.21 | 25.22 | 25.16 | 0.04% | 7,953 |
| Feb 13, 2026 | 25.21 | 25.23 | 25.21 | 25.21 | 25.15 | 0.04% | 6,307 |
| Feb 12, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.15 | -0.04% | 9,423 |
| Feb 11, 2026 | 25.21 | 25.21 | 25.20 | 25.21 | 25.15 | - | 5,709 |
| Feb 10, 2026 | 25.19 | 25.22 | 25.19 | 25.21 | 25.15 | - | 8,975 |
| Feb 9, 2026 | 25.21 | 25.21 | 25.20 | 25.21 | 25.15 | 0.04% | 1,925 |
| Feb 6, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.14 | - | 9,507 |
| Feb 5, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 25.14 | 0.02% | 9,650 |
| Feb 4, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 25.14 | -0.06% | 6,506 |