Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
0.00
+0.0090 (0.04%)
May 8, 2026, 11:50 AM EDT - Market open
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.27 | 25.30 | 25.27 | 25.30 | 25.30 | - | 9,962 |
| May 6, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | - | 28,484 |
| May 5, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | - | 7,103 |
| May 4, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | - | 6,678 |
| May 1, 2026 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | 0.04% | 5,466 |
| Apr 30, 2026 | 25.30 | 25.30 | 25.28 | 25.29 | 25.29 | - | 6,546 |
| Apr 29, 2026 | 25.30 | 25.30 | 25.28 | 25.29 | 25.29 | - | 10,008 |
| Apr 28, 2026 | 25.29 | 25.30 | 25.28 | 25.29 | 25.29 | 0.02% | 18,699 |
| Apr 27, 2026 | 25.29 | 25.30 | 25.28 | 25.29 | 25.29 | 0.02% | 3,324 |
| Apr 24, 2026 | 25.28 | 25.29 | 25.28 | 25.28 | 25.28 | - | 2,315 |
| Apr 23, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.28 | - | 8,339 |
| Apr 22, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | - | 2,703 |
| Apr 21, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.28 | - | 5,460 |
| Apr 20, 2026 | 25.28 | 25.29 | 25.27 | 25.28 | 25.28 | - | 12,017 |
| Apr 17, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.28 | 0.04% | 7,914 |
| 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 |