Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2425.2525.2325.2425.240.04%12,263
Dec 4, 202525.2325.2325.2125.2325.23-0.04%4,871
Dec 3, 202525.2325.2425.2325.2425.240.06%7,624
Dec 2, 202525.2325.2425.2225.2325.23-0.02%211,315
Dec 1, 202525.2425.2425.2325.2325.23-1,337
Nov 28, 202525.2325.2325.2125.2325.23-0.75%3,979
Nov 26, 202525.4225.4225.3925.4225.23-16,185
Nov 25, 202525.4125.4225.4125.4225.230.06%11,841
Nov 24, 202525.3925.4225.3925.4125.21-0.02%11,091
Nov 21, 202525.4025.4125.3925.4125.22-7,648
Nov 20, 202525.3825.4125.3825.4125.220.06%11,693
Nov 19, 202525.4125.4125.3825.4025.20-0.02%11,942
Nov 18, 202525.3825.4125.3825.4025.210.06%13,812
Nov 17, 202525.3825.3925.3825.3925.19-0.02%43,435
Nov 14, 202525.3725.4025.3725.3925.20-10,756
Nov 13, 202525.3825.4025.3725.3925.200.02%16,088
Nov 12, 202525.3725.3925.3725.3925.190.02%2,707
Nov 11, 202525.3825.3825.3725.3825.19-4,800
Nov 10, 202525.3725.3925.3725.3825.19-5,851
Nov 7, 202525.3725.3925.3725.3825.190.06%213,013
Nov 6, 202525.3625.3725.3625.3725.170.06%6,382
Nov 5, 202525.3525.3625.3525.3525.16-0.06%6,885
Nov 4, 202525.3725.3825.3525.3725.17-0.06%13,886
Nov 3, 202525.3725.3825.3525.3825.190.08%9,402
Oct 31, 202525.3425.3625.3425.3625.170.02%2,726
Oct 30, 202525.3425.3725.3425.3625.160.04%4,766
Oct 29, 202525.3425.3525.3425.3525.15-0.04%12,796
Oct 28, 202525.3425.3625.3425.3625.160.02%7,437
Oct 27, 202525.3325.3625.3325.3525.16-5,868
Oct 24, 202525.3425.3525.3425.3525.160.06%13,718
Oct 23, 202525.3525.3525.3325.3425.14-4,859
Oct 22, 202525.3225.3425.3225.3425.14-7,036
Oct 21, 202525.3425.3525.3225.3425.140.06%9,071
Oct 20, 202525.3225.3425.3225.3225.13-37,520
Oct 17, 202525.3225.3425.3225.3225.13-0.02%27,008
Oct 16, 202525.3125.3325.3125.3325.130.06%13,279
Oct 15, 202525.3125.3325.3125.3125.12-0.06%8,939
Oct 14, 202525.3125.3425.3125.3325.130.02%4,784
Oct 13, 202525.3125.3225.3125.3225.13-4,291
Oct 10, 202525.3125.3225.3125.3225.130.08%8,234
Oct 9, 202525.3125.3225.3025.3025.11-7,254
Oct 8, 202525.3025.3125.3025.3025.11-0.08%18,885
Oct 7, 202525.3225.3225.2925.3225.130.06%13,331
Oct 6, 202525.1925.3125.1925.3125.11-4,602
Oct 3, 202525.2925.3125.2925.3125.110.02%1,265
Oct 2, 202525.2925.3025.2925.3025.110.02%10,145
Oct 1, 202525.2825.3025.2825.3025.100.06%2,169
Sep 30, 202525.2325.3025.2325.2825.09-7,875
Sep 29, 202525.2825.3025.2825.2825.09-0.08%6,007
Sep 26, 202525.2825.3025.2825.3025.110.06%39,137
Sep 25, 202525.1725.3025.1725.2925.09-0.06%25,573
Sep 24, 202525.2825.3025.2725.3025.110.08%41,068
Sep 23, 202525.2725.2925.2725.2825.090.04%4,999
Sep 22, 202525.2725.2925.2725.2725.08-0.02%12,301
Sep 19, 202525.2625.2825.2625.2825.080.02%5,951
Sep 18, 202525.2625.2725.2625.2725.080.02%20,152
Sep 17, 202525.2525.2725.2525.2725.07-8,805
Sep 16, 202525.2125.2725.2125.2725.070.06%9,408
Sep 15, 202525.2725.2725.2525.2525.06-0.04%15,986
Sep 12, 202525.2525.2725.2525.2625.070.04%23,979
Sep 11, 202525.2525.2525.2425.2525.060.04%6,702
Sep 10, 202525.2425.2525.2425.2425.050.04%4,741
Sep 9, 202525.2425.2625.2325.2325.04-0.06%37,471
Sep 8, 202525.2625.2625.2325.2525.05-5,568
Sep 5, 202525.2325.2625.2325.2525.050.04%17,666
Sep 4, 202525.2225.2425.2225.2425.040.02%21,969
Sep 3, 202525.2225.2425.2225.2325.04-51,298
Sep 2, 202525.2225.2425.2225.2325.040.02%8,050
Aug 29, 202525.2125.2325.2125.2325.03-0.79%5,333
Aug 28, 202525.4125.4425.4125.4325.02-0.02%8,160
Aug 27, 202525.4125.4325.4125.4325.030.11%16,601
Aug 26, 202525.4325.4325.4025.4025.00-0.06%13,785
Aug 25, 202525.4025.4325.4025.4225.01-8,051
Aug 22, 202525.4125.4225.4125.4225.010.04%432,470
Aug 21, 202525.4025.4225.3925.4125.00-20,694
Aug 20, 202525.3925.4225.3925.4125.00-5,227
Aug 19, 202525.4025.4125.3925.4125.000.02%6,360
Aug 18, 202525.4025.4125.3925.4025.00-425,077
Aug 15, 202525.4125.4125.3925.4025.000.04%2,910
Aug 14, 202525.3825.3925.3825.3924.99-5,860
Aug 13, 202525.3825.4025.3825.3924.990.07%17,441
Aug 12, 202525.3825.3925.3725.3724.970.01%20,764
Aug 11, 202525.3725.4025.3725.3724.97-9,868
Aug 8, 202525.3725.3925.3725.3724.970.04%7,359
Aug 7, 202525.3625.3825.3625.3624.96-6,313
Aug 6, 202525.3725.3825.3625.3624.96-0.07%6,631
Aug 5, 202525.3625.3825.3525.3824.980.08%21,660
Aug 4, 202525.3725.3725.3525.3624.96-0.02%9,442
Aug 1, 202525.3525.3825.3525.3724.960.06%13,743
Jul 31, 202525.3525.3525.3525.3524.95-0.04%9,414
Jul 30, 202525.3525.3625.3325.3624.960.06%8,786
Jul 29, 202525.3625.3625.3325.3524.95-7,541
Jul 28, 202525.3625.3625.3325.3524.95-8,708
Jul 25, 202525.3425.3525.3325.3524.950.04%6,736
Jul 24, 202525.3425.3525.3225.3424.94-4,249
Jul 23, 202525.3225.3525.3225.3424.94-5,229
Jul 22, 202525.3225.3525.3225.3424.940.02%7,045
Jul 21, 202525.3225.3425.3225.3324.930.02%10,952
Jul 18, 202525.3425.3425.3125.3324.930.02%10,035
Jul 17, 202525.3125.3225.3125.3224.920.02%5,994