MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAMA — Brookstone Active ETF
Cboe BZXBrookstone Active ETF
$36.81
+0.21(+0.57%)
- O
- 36.81
- H
- 36.83
- L
- 36.81
- V
- 3.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.81
Period Return+28.26%
Period High$37.36
Period Low$28.44
Avg Daily Volume5.7K
Total Trading Days365
BAMA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.81 | $36.83 | $36.81 | $36.81 | +$0.21 | +0.57% | 3,150 | $36.82 | $36.81 $36.83 |
| Oct 1, 2026 | $36.65 | $36.65 | $36.47 | $36.60 | +$0.02 | +0.05% | 6,765 | $36.60 | $36.47 $36.65 |
| Sep 30, 2026 | $36.71 | $36.73 | $36.59 | $36.59 | $-0.07 | -0.20% | 7,202 | $36.67 | $36.59 $36.73 |
| Sep 29, 2026 | $36.60 | $36.68 | $36.56 | $36.66 | $-0.02 | -0.05% | 5,810 | $36.63 | $36.56 $36.68 |
| Sep 28, 2026 | $36.71 | $36.72 | $36.67 | $36.67 | $-0.25 | -0.67% | 2,344 | $36.70 | $36.67 $36.72 |
| Sep 25, 2026 | $36.88 | $36.92 | $36.88 | $36.92 | +$0.20 | +0.55% | 3,982 | $36.89 | $36.88 $36.92 |
| Sep 24, 2026 | $36.72 | $36.78 | $36.68 | $36.72 | $-0.05 | -0.14% | 23,097 | $36.69 | $36.68 $36.78 |
| Sep 23, 2026 | $36.81 | $36.81 | $36.77 | $36.77 | $-0.37 | -1.00% | 4,648 | $36.78 | $36.77 $36.81 |
| Sep 22, 2026 | $37.06 | $37.18 | $37.06 | $37.14 | +$0.03 | +0.09% | 5,377 | $37.16 | $37.06 $37.18 |
| Sep 21, 2026 | $36.59 | $37.14 | $36.59 | $37.11 | +$0.49 | +1.34% | 2,261 | $36.99 | $36.59 $37.14 |
| Sep 18, 2026 | $36.52 | $36.62 | $36.50 | $36.62 | $-0.00 | -0.01% | 8,370 | $36.56 | $36.50 $36.62 |
| Sep 17, 2026 | $36.58 | $36.63 | $36.58 | $36.62 | +$0.38 | +1.04% | 3,266 | $36.61 | $36.58 $36.63 |
| Sep 16, 2026 | $36.12 | $36.25 | $36.12 | $36.25 | $-0.06 | -0.16% | 2,285 | $36.15 | $36.12 $36.25 |
| Sep 15, 2026 | $36.33 | $36.33 | $36.29 | $36.30 | $-0.13 | -0.36% | 6,482 | $36.30 | $36.29 $36.33 |
| Sep 14, 2026 | $36.50 | $36.50 | $36.43 | $36.43 | $-0.24 | -0.67% | 3,766 | $36.48 | $36.43 $36.50 |
| Sep 11, 2026 | $36.69 | $36.70 | $36.68 | $36.68 | +$0.24 | +0.66% | 3,862 | $36.69 | $36.68 $36.70 |
| Sep 10, 2026 | $36.48 | $36.48 | $36.44 | $36.44 | $-0.30 | -0.81% | 2,789 | $36.46 | $36.44 $36.48 |
| Sep 9, 2026 | $36.77 | $36.78 | $36.74 | $36.74 | $-0.13 | -0.35% | 2,169 | $36.77 | $36.74 $36.78 |
| Sep 8, 2026 | $36.82 | $36.99 | $36.82 | $36.87 | $-0.14 | -0.38% | 10,869 | $36.90 | $36.82 $36.99 |
| Sep 4, 2026 | $37.05 | $37.05 | $37.00 | $37.00 | +$0.03 | +0.08% | 2,986 | $37.01 | $37.00 $37.05 |
| Sep 3, 2026 | $36.80 | $36.99 | $36.80 | $36.98 | +$0.28 | +0.76% | 13,841 | $36.97 | $36.80 $36.99 |
| Sep 2, 2026 | $36.68 | $36.71 | $36.68 | $36.70 | +$0.14 | +0.37% | 3,089 | $36.69 | $36.68 $36.71 |
| Sep 1, 2026 | $36.62 | $36.69 | $36.55 | $36.56 | $-0.24 | -0.65% | 3,790 | $36.59 | $36.55 $36.69 |
| Aug 31, 2026 | $36.76 | $36.80 | $36.76 | $36.80 | $-0.05 | -0.14% | 2,054 | $36.76 | $36.76 $36.80 |
| Aug 28, 2026 | $36.87 | $36.87 | $36.85 | $36.85 | $-0.31 | -0.83% | 8,947 | $36.87 | $36.85 $36.87 |
| Aug 27, 2026 | $37.16 | $37.16 | $37.10 | $37.16 | +$0.23 | +0.62% | 5,641 | $37.12 | $37.10 $37.16 |
| Aug 26, 2026 | $36.89 | $36.99 | $36.89 | $36.93 | $-0.07 | -0.19% | 13,438 | $36.91 | $36.89 $36.99 |
| Aug 25, 2026 | $36.96 | $37.00 | $36.94 | $37.00 | +$0.23 | +0.62% | 6,764 | $36.95 | $36.94 $37.00 |
| Aug 24, 2026 | $36.77 | $36.80 | $36.77 | $36.77 | $-0.15 | -0.41% | 3,206 | $36.78 | $36.77 $36.80 |
| Aug 21, 2026 | $36.97 | $36.97 | $36.92 | $36.92 | +$0.12 | +0.33% | 2,489 | $36.94 | $36.92 $36.97 |