Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.32
+0.01 (0.02%)
At close: Nov 6, 2026, 4:00 PM EST
25.33
+0.01 (0.04%)
After-hours: Nov 6, 2026, 8:00 PM EST
BAMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | 25.32 | 0.04% | 1,947 |
| Nov 5, 2026 | 25.29 | 25.32 | 25.29 | 25.31 | 25.31 | - | 7,042 |
| Nov 4, 2026 | 25.31 | 25.32 | 25.29 | 25.31 | 25.31 | - | 24,340 |
| Nov 3, 2026 | 25.29 | 25.32 | 25.29 | 25.31 | 25.31 | - | 8,040 |
| Nov 2, 2026 | 25.31 | 25.32 | 25.29 | 25.31 | 25.31 | 0.04% | 6,261 |
| Oct 30, 2026 | 25.31 | 25.31 | 25.28 | 25.30 | 25.30 | - | 10,238 |
| Oct 29, 2026 | 25.28 | 25.31 | 25.28 | 25.30 | 25.30 | 0.04% | 9,945 |
| Oct 28, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | - | 6,422 |
| Oct 27, 2026 | 25.27 | 25.30 | 25.27 | 25.29 | 25.29 | - | 11,254 |
| Oct 26, 2026 | 25.26 | 25.30 | 25.26 | 25.29 | 25.29 | - | 13,128 |
| Oct 23, 2026 | 25.29 | 25.30 | 25.27 | 25.29 | 25.29 | 0.04% | 2,267 |
| Oct 22, 2026 | 25.29 | 25.29 | 25.26 | 25.28 | 25.28 | - | 17,259 |
| Oct 21, 2026 | 25.26 | 25.29 | 25.26 | 25.28 | 25.28 | 0.04% | 7,329 |
| Oct 20, 2026 | 25.25 | 25.28 | 25.25 | 25.27 | 25.27 | - | 8,498 |
| Oct 19, 2026 | 25.28 | 25.28 | 25.25 | 25.27 | 25.27 | - | 2,016 |
| Oct 16, 2026 | 25.25 | 25.28 | 25.25 | 25.27 | 25.27 | 0.04% | 2,232 |
| Oct 15, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | - | 4,325 |
| Oct 14, 2026 | 25.24 | 25.27 | 25.24 | 25.26 | 25.26 | - | 4,445 |
| Oct 13, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | - | 1,896 |
| Oct 12, 2026 | 25.26 | 25.26 | 25.24 | 25.26 | 25.26 | - | 6,506 |
| Oct 9, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | 0.04% | 1,205 |
| Oct 8, 2026 | 25.23 | 25.26 | 25.23 | 25.25 | 25.25 | - | 7,565 |
| Oct 7, 2026 | 25.25 | 25.25 | 25.23 | 25.25 | 25.25 | 0.04% | 5,680 |
| Oct 6, 2026 | 25.22 | 25.28 | 25.22 | 25.24 | 25.24 | - | 35,421 |
| Oct 5, 2026 | 25.22 | 25.25 | 25.22 | 25.24 | 25.24 | - | 1,950 |
| Oct 2, 2026 | 25.22 | 25.25 | 25.22 | 25.24 | 25.24 | 0.02% | 9,024 |
| Oct 1, 2026 | 25.22 | 25.24 | 25.22 | 25.23 | 25.23 | 0.02% | 7,434 |
| Sep 30, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | - | 3,354 |
| Sep 29, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 25.23 | 0.04% | 2,560 |
| Sep 28, 2026 | 25.22 | 25.23 | 25.20 | 25.22 | 25.22 | - | 3,139 |
| Sep 25, 2026 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | 0.02% | 4,865 |
| Sep 24, 2026 | 25.20 | 25.23 | 25.20 | 25.21 | 25.21 | -0.02% | 59,885 |
| Sep 23, 2026 | 25.22 | 25.23 | 25.20 | 25.22 | 25.22 | 0.04% | 2,902 |
| Sep 22, 2026 | 25.22 | 25.22 | 25.20 | 25.21 | 25.21 | - | 8,525 |
| Sep 21, 2026 | 25.09 | 25.22 | 25.09 | 25.21 | 25.21 | - | 2,150 |
| Sep 18, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | - | 7,417 |
| Sep 17, 2026 | 25.21 | 25.22 | 25.19 | 25.21 | 25.21 | 0.02% | 6,412 |
| Sep 16, 2026 | 25.21 | 25.22 | 25.19 | 25.20 | 25.20 | 0.02% | 4,122 |
| Sep 15, 2026 | 25.18 | 25.21 | 25.18 | 25.20 | 25.20 | - | 15,222 |
| Sep 14, 2026 | 25.20 | 25.20 | 25.18 | 25.20 | 25.20 | 0.06% | 11,859 |
| Sep 11, 2026 | 25.20 | 25.21 | 25.18 | 25.18 | 25.18 | -0.06% | 4,408 |
| Sep 10, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | - | 6,886 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 2,521 |
| Sep 8, 2026 | 25.09 | 25.21 | 25.09 | 25.20 | 25.20 | - | 10,449 |
| 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 |