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%
BAMD — Brookstone Dividend Stock ETF
Cboe BZXBrookstone Dividend Stock ETF
$32.50
+0.10(+0.31%)
- O
- 32.61
- H
- 32.61
- L
- 32.48
- V
- 16.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.50
Period Return+6.28%
Period High$35.31
Period Low$29.43
Avg Daily Volume15.0K
Total Trading Days365
BAMD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.61 | $32.61 | $32.48 | $32.50 | +$0.10 | +0.31% | 16,439 | $32.51 | $32.48 $32.61 |
| Oct 1, 2026 | $32.30 | $32.40 | $32.11 | $32.40 | +$0.25 | +0.78% | 14,700 | $32.32 | $32.11 $32.40 |
| Sep 30, 2026 | $32.44 | $32.44 | $32.15 | $32.15 | $-0.24 | -0.74% | 15,041 | $32.26 | $32.15 $32.44 |
| Sep 29, 2026 | $32.27 | $32.40 | $32.27 | $32.39 | +$0.06 | +0.17% | 3,783 | $32.36 | $32.27 $32.40 |
| Sep 28, 2026 | $32.44 | $32.46 | $32.34 | $32.34 | $-0.29 | -0.88% | 8,573 | $32.37 | $32.34 $32.46 |
| Sep 25, 2026 | $32.48 | $32.62 | $32.48 | $32.62 | +$0.11 | +0.34% | 6,415 | $32.59 | $32.48 $32.62 |
| Sep 24, 2026 | $32.64 | $32.64 | $32.51 | $32.51 | $-0.19 | -0.58% | 43,374 | $32.56 | $32.51 $32.64 |
| Sep 23, 2026 | $32.75 | $32.76 | $32.70 | $32.70 | $-0.52 | -1.57% | 5,902 | $32.75 | $32.70 $32.76 |
| Sep 22, 2026 | $33.31 | $33.35 | $33.22 | $33.22 | $-0.34 | -1.01% | 9,518 | $33.31 | $33.22 $33.35 |
| Sep 21, 2026 | $33.59 | $33.65 | $33.56 | $33.56 | $-0.08 | -0.25% | 4,134 | $33.60 | $33.56 $33.65 |
| Sep 18, 2026 | $33.69 | $33.71 | $33.63 | $33.64 | $-0.18 | -0.54% | 12,281 | $33.67 | $33.63 $33.71 |
| Sep 17, 2026 | $33.84 | $33.89 | $33.82 | $33.83 | +$0.14 | +0.41% | 5,094 | $33.84 | $33.82 $33.89 |
| Sep 16, 2026 | $34.00 | $34.00 | $33.50 | $33.69 | $-0.29 | -0.85% | 6,515 | $33.56 | $33.50 $34.00 |
| Sep 15, 2026 | $34.05 | $34.05 | $33.98 | $33.98 | $-0.10 | -0.29% | 15,321 | $33.99 | $33.98 $34.05 |
| Sep 14, 2026 | $34.13 | $34.15 | $34.03 | $34.08 | $-0.08 | -0.23% | 10,276 | $34.07 | $34.03 $34.15 |
| Sep 11, 2026 | $34.12 | $34.17 | $34.12 | $34.16 | +$0.33 | +0.96% | 14,441 | $34.14 | $34.12 $34.17 |
| Sep 10, 2026 | $33.87 | $33.87 | $33.82 | $33.83 | $-0.17 | -0.49% | 8,316 | $33.84 | $33.82 $33.87 |
| Sep 9, 2026 | $34.12 | $34.12 | $33.99 | $34.00 | $-0.34 | -0.98% | 5,819 | $34.03 | $33.99 $34.12 |
| Sep 8, 2026 | $34.39 | $34.43 | $34.34 | $34.34 | $-0.24 | -0.69% | 18,605 | $34.41 | $34.34 $34.43 |
| Sep 4, 2026 | $34.52 | $34.59 | $34.52 | $34.58 | $-0.17 | -0.48% | 7,635 | $34.56 | $34.52 $34.59 |
| Sep 3, 2026 | $34.65 | $34.81 | $34.63 | $34.75 | +$0.22 | +0.63% | 43,312 | $34.77 | $34.63 $34.81 |
| Sep 2, 2026 | $34.37 | $34.56 | $34.36 | $34.53 | +$0.25 | +0.73% | 13,079 | $34.51 | $34.36 $34.56 |
| Sep 1, 2026 | $34.35 | $34.43 | $34.20 | $34.28 | $-0.16 | -0.46% | 11,498 | $34.30 | $34.20 $34.43 |
| Aug 31, 2026 | $34.46 | $34.48 | $34.40 | $34.44 | $-0.38 | -1.09% | 6,454 | $34.46 | $34.40 $34.48 |
| Aug 28, 2026 | $34.96 | $34.96 | $34.79 | $34.82 | $-0.34 | -0.97% | 30,067 | $34.85 | $34.79 $34.96 |
| Aug 27, 2026 | $35.17 | $35.19 | $35.16 | $35.16 | $-0.09 | -0.26% | 17,085 | $35.18 | $35.16 $35.19 |
| Aug 26, 2026 | $35.30 | $35.30 | $35.23 | $35.25 | +$0.00 | +0.00% | 22,634 | $35.24 | $35.23 $35.30 |
| Aug 25, 2026 | $35.17 | $35.28 | $35.17 | $35.25 | $-0.04 | -0.13% | 16,985 | $35.24 | $35.17 $35.28 |
| Aug 24, 2026 | $35.28 | $35.29 | $35.27 | $35.29 | +$0.16 | +0.46% | 4,611 | $35.28 | $35.27 $35.29 |
| Aug 21, 2026 | $35.13 | $35.13 | $35.07 | $35.13 | +$0.16 | +0.46% | 7,675 | $35.09 | $35.07 $35.13 |