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%
BAMG — Brookstone Growth Stock ETF
Cboe BZXBrookstone Growth Stock ETF
$45.35
+0.36(+0.80%)
- O
- 45.48
- H
- 45.51
- L
- 45.22
- V
- 13.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.35
Period Return+50.36%
Period High$45.51
Period Low$29.65
Avg Daily Volume24.8K
Total Trading Days365
BAMG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.48 | $45.51 | $45.22 | $45.35 | +$0.36 | +0.80% | 13,604 | $45.41 | $45.22 $45.51 |
| Oct 1, 2026 | $44.75 | $45.09 | $44.75 | $44.99 | +$0.09 | +0.20% | 14,406 | $45.00 | $44.75 $45.09 |
| Sep 30, 2026 | $45.23 | $45.29 | $44.90 | $44.90 | $-0.17 | -0.38% | 10,902 | $45.11 | $44.90 $45.29 |
| Sep 29, 2026 | $45.18 | $45.18 | $45.03 | $45.07 | +$0.01 | +0.02% | 8,491 | $45.09 | $45.03 $45.18 |
| Sep 28, 2026 | $45.11 | $45.14 | $45.00 | $45.06 | $-0.36 | -0.80% | 14,259 | $45.06 | $45.00 $45.14 |
| Sep 25, 2026 | $45.39 | $45.42 | $45.37 | $45.42 | +$0.37 | +0.81% | 5,280 | $45.37 | $45.37 $45.42 |
| Sep 24, 2026 | $44.82 | $45.12 | $44.82 | $45.06 | +$0.03 | +0.06% | 41,204 | $44.98 | $44.82 $45.12 |
| Sep 23, 2026 | $45.03 | $45.08 | $45.02 | $45.03 | $-0.39 | -0.85% | 175,238 | $45.02 | $45.02 $45.08 |
| Sep 22, 2026 | $45.47 | $45.47 | $45.42 | $45.42 | +$0.14 | +0.31% | 178,497 | $45.47 | $45.42 $45.47 |
| Sep 21, 2026 | $44.65 | $45.35 | $44.65 | $45.28 | +$0.92 | +2.08% | 17,310 | $45.29 | $44.65 $45.35 |
| Sep 18, 2026 | $44.16 | $44.35 | $44.10 | $44.35 | +$0.24 | +0.54% | 28,324 | $44.25 | $44.10 $44.35 |
| Sep 17, 2026 | $44.08 | $44.12 | $44.04 | $44.12 | +$0.56 | +1.27% | 6,158 | $44.07 | $44.04 $44.12 |
| Sep 16, 2026 | $43.34 | $43.57 | $43.34 | $43.56 | $-0.02 | -0.05% | 11,618 | $43.42 | $43.34 $43.57 |
| Sep 15, 2026 | $43.92 | $43.92 | $43.56 | $43.58 | $-0.25 | -0.58% | 15,535 | $43.60 | $43.56 $43.92 |
| Sep 14, 2026 | $43.88 | $43.95 | $43.83 | $43.83 | $-0.38 | -0.87% | 14,159 | $43.88 | $43.83 $43.95 |
| Sep 11, 2026 | $44.28 | $44.28 | $44.22 | $44.22 | +$0.45 | +1.02% | 32,782 | $44.26 | $44.22 $44.28 |
| Sep 10, 2026 | $43.90 | $43.93 | $43.77 | $43.77 | $-0.49 | -1.11% | 9,256 | $43.83 | $43.77 $43.93 |
| Sep 9, 2026 | $44.30 | $44.33 | $44.26 | $44.26 | $-0.13 | -0.30% | 5,015 | $44.31 | $44.26 $44.33 |
| Sep 8, 2026 | $44.47 | $44.55 | $44.39 | $44.39 | $-0.26 | -0.58% | 23,837 | $44.48 | $44.39 $44.55 |
| Sep 4, 2026 | $44.60 | $44.65 | $44.60 | $44.65 | +$0.13 | +0.29% | 5,875 | $44.61 | $44.60 $44.65 |
| Sep 3, 2026 | $44.46 | $44.53 | $44.45 | $44.52 | +$0.37 | +0.84% | 72,948 | $44.53 | $44.45 $44.53 |
| Sep 2, 2026 | $43.98 | $44.19 | $43.98 | $44.16 | +$0.21 | +0.49% | 10,046 | $44.17 | $43.98 $44.19 |
| Sep 1, 2026 | $44.00 | $44.12 | $43.85 | $43.94 | $-0.50 | -1.12% | 10,172 | $43.96 | $43.85 $44.12 |
| Aug 31, 2026 | $44.34 | $44.44 | $44.34 | $44.44 | $-0.14 | -0.32% | 5,185 | $44.37 | $44.34 $44.44 |
| Aug 28, 2026 | $44.69 | $44.69 | $44.56 | $44.58 | $-0.18 | -0.40% | 22,033 | $44.59 | $44.56 $44.69 |
| Aug 27, 2026 | $44.67 | $44.76 | $44.65 | $44.76 | +$0.18 | +0.39% | 11,163 | $44.67 | $44.65 $44.76 |
| Aug 26, 2026 | $44.50 | $44.65 | $44.43 | $44.58 | $-0.00 | -0.01% | 19,784 | $44.51 | $44.43 $44.65 |
| Aug 25, 2026 | $44.52 | $44.59 | $44.50 | $44.59 | +$0.24 | +0.55% | 19,260 | $44.52 | $44.50 $44.59 |
| Aug 24, 2026 | $44.33 | $44.37 | $44.33 | $44.34 | $-0.26 | -0.58% | 10,253 | $44.34 | $44.33 $44.37 |
| Aug 21, 2026 | $44.64 | $44.64 | $44.60 | $44.60 | +$0.25 | +0.56% | 4,244 | $44.62 | $44.60 $44.64 |