Skip to main content
Brookstone Ultra-Short Bond ETF (BAMU)
BATS: BAMU · Real-Time Price · USD
25.25
+0.06 (0.24%)
Mar 6, 2026, 10:43 AM EST - Market open

BAMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.1325.2125.1325.2025.200.06%3,959
Mar 4, 202625.1825.2025.1725.1825.18-11,839
Mar 3, 202625.1925.2125.1825.1825.18-15,443
Mar 2, 202625.2025.2025.1825.1825.18-0.04%5,885
Feb 27, 202625.0925.2025.0925.1925.19-0.16%13,800
Feb 26, 202625.2525.2525.2225.2325.17-0.02%8,349
Feb 25, 202625.2425.2425.2225.2425.18-0.02%9,173
Feb 24, 202625.2225.2425.2225.2425.180.10%9,625
Feb 23, 202625.2325.2325.2025.2225.16-0.10%5,614
Feb 20, 202625.2425.2525.2225.2425.18-23,817
Feb 19, 202625.2225.2425.2125.2425.180.08%11,215
Feb 18, 202625.2125.2325.2125.2225.16-11,951
Feb 17, 202625.2225.2325.2125.2225.160.04%7,953
Feb 13, 202625.2125.2325.2125.2125.150.04%6,307
Feb 12, 202625.2225.2225.2025.2025.15-0.04%9,423
Feb 11, 202625.2125.2125.2025.2125.15-5,709
Feb 10, 202625.1925.2225.1925.2125.15-8,975
Feb 9, 202625.2125.2125.2025.2125.150.04%1,925
Feb 6, 202625.2225.2225.2025.2025.14-9,507
Feb 5, 202625.1925.2125.1925.2025.140.02%9,650
Feb 4, 202625.1925.2125.1925.2025.14-0.06%6,506
Feb 3, 202625.2025.2125.1825.2125.15-9,969
Feb 2, 202625.2025.2125.1825.2125.150.04%16,592
Jan 30, 202625.1825.2025.1825.2025.14-13,904
Jan 29, 202625.1825.2025.1725.2025.140.08%16,361
Jan 28, 202625.1825.1825.1725.1825.12-0.04%11,205
Jan 27, 202625.1725.1925.1725.1925.130.04%8,626
Jan 26, 202625.1825.1925.1725.1825.120.02%7,993
Jan 23, 202625.1725.1825.1725.1825.12-0.02%6,957
Jan 22, 202625.1625.1925.1625.1825.120.04%9,345
Jan 21, 202625.1625.1825.1625.1725.110.04%9,453
Jan 20, 202625.1625.1825.1625.1625.10-0.04%9,167
Jan 16, 202625.1625.1825.1625.1725.11-6,830
Jan 15, 202625.1525.1725.1525.1725.11-7,612
Jan 14, 202625.1525.1725.1525.1725.110.04%4,074
Jan 13, 202625.1625.1725.1625.1625.10-9,987
Jan 12, 202625.1625.1725.1525.1625.100.02%10,990
Jan 9, 202625.1525.1725.1525.1625.100.02%5,098
Jan 8, 202625.1425.1625.1425.1525.09-0.02%4,689
Jan 7, 202625.1425.1625.1425.1625.100.05%6,249
Jan 6, 202625.1425.1625.1425.1425.09-0.07%3,498
Jan 5, 202625.1425.1725.1425.1625.10-4,844
Jan 2, 202625.1325.3125.1325.1625.100.08%26,733
Dec 31, 202525.1325.1525.1325.1425.08-4,025
Dec 30, 202525.1325.1425.1325.1425.080.02%3,425
Dec 29, 202525.1225.1425.1225.1425.08-0.02%4,898
Dec 26, 202525.1125.1425.1125.1425.08-0.51%3,224
Dec 24, 202525.2625.2825.2625.2725.070.04%8,748
Dec 23, 202525.2925.2925.2625.2625.06-0.06%7,121
Dec 22, 202525.2825.2825.2625.2825.070.06%9,566
Dec 19, 202525.2625.2825.2625.2625.060.04%8,013
Dec 18, 202525.2525.2725.2525.2525.05-0.06%10,836
Dec 17, 202525.2825.2825.2525.2725.060.06%8,108
Dec 16, 202525.2625.2725.2525.2525.05-0.04%10,804
Dec 15, 202525.2525.2725.2525.2625.06-0.04%8,236
Dec 12, 202525.2525.2725.2425.2725.070.04%6,288
Dec 11, 202525.2525.2625.2425.2625.06-7,270
Dec 10, 202525.2525.2625.2425.2625.060.11%8,494
Dec 9, 202525.2425.2525.2325.2325.03-6,018
Dec 8, 202525.2325.2525.2325.2325.03-0.04%12,249
Dec 5, 202525.2425.2525.2325.2425.040.04%12,263
Dec 4, 202525.2325.2325.2125.2325.03-0.04%4,871
Dec 3, 202525.2325.2425.2325.2425.040.06%7,624
Dec 2, 202525.2325.2425.2225.2325.02-0.02%211,315
Dec 1, 202525.2425.2425.2325.2325.03-1,337
Nov 28, 202525.2325.2325.2125.2325.03-0.75%3,979
Nov 26, 202525.4225.4225.3925.4225.03-16,185
Nov 25, 202525.4125.4225.4125.4225.020.06%11,841
Nov 24, 202525.3925.4225.3925.4125.01-0.02%11,091
Nov 21, 202525.4025.4125.3925.4125.02-7,648
Nov 20, 202525.3825.4125.3825.4125.010.06%11,693
Nov 19, 202525.4125.4125.3825.4025.00-0.02%11,942
Nov 18, 202525.3825.4125.3825.4025.010.06%13,812
Nov 17, 202525.3825.3925.3825.3924.99-0.02%43,435
Nov 14, 202525.3725.4025.3725.3925.00-10,756
Nov 13, 202525.3825.4025.3725.3925.000.02%16,088
Nov 12, 202525.3725.3925.3725.3924.990.02%2,707
Nov 11, 202525.3825.3825.3725.3824.99-4,800
Nov 10, 202525.3725.3925.3725.3824.99-5,851
Nov 7, 202525.3725.3925.3725.3824.990.06%213,013
Nov 6, 202525.3625.3725.3625.3724.970.06%6,382
Nov 5, 202525.3525.3625.3525.3524.96-0.06%6,885
Nov 4, 202525.3725.3825.3525.3724.97-0.06%13,886
Nov 3, 202525.3725.3825.3525.3824.990.08%9,402
Oct 31, 202525.3425.3625.3425.3624.970.02%2,726
Oct 30, 202525.3425.3725.3425.3624.960.04%4,766
Oct 29, 202525.3425.3525.3425.3524.95-0.04%12,796
Oct 28, 202525.3425.3625.3425.3624.960.02%7,437
Oct 27, 202525.3325.3625.3325.3524.96-5,868
Oct 24, 202525.3425.3525.3425.3524.960.06%13,718
Oct 23, 202525.3525.3525.3325.3424.94-4,859
Oct 22, 202525.3225.3425.3225.3424.94-7,036
Oct 21, 202525.3425.3525.3225.3424.940.06%9,071
Oct 20, 202525.3225.3425.3225.3224.93-37,520
Oct 17, 202525.3225.3425.3225.3224.93-0.02%27,008
Oct 16, 202525.3125.3325.3125.3324.930.06%13,279
Oct 15, 202525.3125.3325.3125.3124.92-0.06%8,939
Oct 14, 202525.3125.3425.3125.3324.930.02%4,784
Oct 13, 202525.3125.3225.3125.3224.93-4,291
Oct 10, 202525.3125.3225.3125.3224.930.08%8,234