Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.24
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BAMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.24 | 0.04% | 12,263 |
| Dec 4, 2025 | 25.23 | 25.23 | 25.21 | 25.23 | 25.23 | -0.04% | 4,871 |
| Dec 3, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | 0.06% | 7,624 |
| Dec 2, 2025 | 25.23 | 25.24 | 25.22 | 25.23 | 25.23 | -0.02% | 211,315 |
| Dec 1, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | - | 1,337 |
| Nov 28, 2025 | 25.23 | 25.23 | 25.21 | 25.23 | 25.23 | -0.75% | 3,979 |
| Nov 26, 2025 | 25.42 | 25.42 | 25.39 | 25.42 | 25.23 | - | 16,185 |
| Nov 25, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.23 | 0.06% | 11,841 |
| Nov 24, 2025 | 25.39 | 25.42 | 25.39 | 25.41 | 25.21 | -0.02% | 11,091 |
| Nov 21, 2025 | 25.40 | 25.41 | 25.39 | 25.41 | 25.22 | - | 7,648 |
| Nov 20, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 25.22 | 0.06% | 11,693 |
| Nov 19, 2025 | 25.41 | 25.41 | 25.38 | 25.40 | 25.20 | -0.02% | 11,942 |
| Nov 18, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.21 | 0.06% | 13,812 |
| Nov 17, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.19 | -0.02% | 43,435 |
| Nov 14, 2025 | 25.37 | 25.40 | 25.37 | 25.39 | 25.20 | - | 10,756 |
| Nov 13, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.20 | 0.02% | 16,088 |
| Nov 12, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.19 | 0.02% | 2,707 |
| Nov 11, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.19 | - | 4,800 |
| Nov 10, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.19 | - | 5,851 |
| Nov 7, 2025 | 25.37 | 25.39 | 25.37 | 25.38 | 25.19 | 0.06% | 213,013 |
| Nov 6, 2025 | 25.36 | 25.37 | 25.36 | 25.37 | 25.17 | 0.06% | 6,382 |
| Nov 5, 2025 | 25.35 | 25.36 | 25.35 | 25.35 | 25.16 | -0.06% | 6,885 |
| Nov 4, 2025 | 25.37 | 25.38 | 25.35 | 25.37 | 25.17 | -0.06% | 13,886 |
| Nov 3, 2025 | 25.37 | 25.38 | 25.35 | 25.38 | 25.19 | 0.08% | 9,402 |
| Oct 31, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.17 | 0.02% | 2,726 |
| Oct 30, 2025 | 25.34 | 25.37 | 25.34 | 25.36 | 25.16 | 0.04% | 4,766 |
| Oct 29, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.15 | -0.04% | 12,796 |
| Oct 28, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.16 | 0.02% | 7,437 |
| Oct 27, 2025 | 25.33 | 25.36 | 25.33 | 25.35 | 25.16 | - | 5,868 |
| Oct 24, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.16 | 0.06% | 13,718 |
| Oct 23, 2025 | 25.35 | 25.35 | 25.33 | 25.34 | 25.14 | - | 4,859 |
| Oct 22, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.14 | - | 7,036 |
| Oct 21, 2025 | 25.34 | 25.35 | 25.32 | 25.34 | 25.14 | 0.06% | 9,071 |
| Oct 20, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 25.13 | - | 37,520 |
| Oct 17, 2025 | 25.32 | 25.34 | 25.32 | 25.32 | 25.13 | -0.02% | 27,008 |
| Oct 16, 2025 | 25.31 | 25.33 | 25.31 | 25.33 | 25.13 | 0.06% | 13,279 |
| Oct 15, 2025 | 25.31 | 25.33 | 25.31 | 25.31 | 25.12 | -0.06% | 8,939 |
| Oct 14, 2025 | 25.31 | 25.34 | 25.31 | 25.33 | 25.13 | 0.02% | 4,784 |
| Oct 13, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.13 | - | 4,291 |
| Oct 10, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.13 | 0.08% | 8,234 |
| Oct 9, 2025 | 25.31 | 25.32 | 25.30 | 25.30 | 25.11 | - | 7,254 |
| Oct 8, 2025 | 25.30 | 25.31 | 25.30 | 25.30 | 25.11 | -0.08% | 18,885 |
| Oct 7, 2025 | 25.32 | 25.32 | 25.29 | 25.32 | 25.13 | 0.06% | 13,331 |
| Oct 6, 2025 | 25.19 | 25.31 | 25.19 | 25.31 | 25.11 | - | 4,602 |
| Oct 3, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.11 | 0.02% | 1,265 |
| Oct 2, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.11 | 0.02% | 10,145 |
| Oct 1, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.10 | 0.06% | 2,169 |
| Sep 30, 2025 | 25.23 | 25.30 | 25.23 | 25.28 | 25.09 | - | 7,875 |
| Sep 29, 2025 | 25.28 | 25.30 | 25.28 | 25.28 | 25.09 | -0.08% | 6,007 |
| Sep 26, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.11 | 0.06% | 39,137 |