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%
BAMO — Brookstone Opportunities ETF
Cboe BZXBrookstone Opportunities ETF
$34.78
+0.17(+0.49%)
- O
- 34.82
- H
- 34.82
- L
- 34.77
- V
- 3.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.78
Period Return+22.77%
Period High$35.38
Period Low$28.09
Avg Daily Volume5.6K
Total Trading Days365
BAMO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.82 | $34.82 | $34.77 | $34.78 | +$0.17 | +0.49% | 3,633 | $34.79 | $34.77 $34.82 |
| Oct 1, 2026 | $34.54 | $34.65 | $34.54 | $34.61 | $-0.02 | -0.06% | 3,620 | $34.61 | $34.54 $34.65 |
| Sep 30, 2026 | $34.77 | $34.77 | $34.63 | $34.63 | $-0.06 | -0.18% | 2,335 | $34.71 | $34.63 $34.77 |
| Sep 29, 2026 | $34.65 | $34.70 | $34.65 | $34.69 | $-0.04 | -0.10% | 1,426 | $34.68 | $34.65 $34.70 |
| Sep 28, 2026 | $34.77 | $34.77 | $34.72 | $34.73 | $-0.17 | -0.49% | 2,811 | $34.73 | $34.72 $34.77 |
| Sep 25, 2026 | $34.89 | $34.90 | $34.86 | $34.90 | +$0.14 | +0.41% | 2,564 | $34.87 | $34.86 $34.90 |
| Sep 24, 2026 | $34.64 | $34.76 | $34.64 | $34.75 | $-0.02 | -0.05% | 24,958 | $34.72 | $34.64 $34.76 |
| Sep 23, 2026 | $34.78 | $34.79 | $34.77 | $34.77 | $-0.18 | -0.51% | 2,662 | $34.78 | $34.77 $34.79 |
| Sep 22, 2026 | $34.95 | $34.99 | $34.95 | $34.95 | $-0.02 | -0.07% | 4,877 | $34.97 | $34.95 $34.99 |
| Sep 21, 2026 | $34.64 | $35.01 | $34.64 | $34.97 | +$0.29 | +0.83% | 1,096 | $34.87 | $34.64 $35.01 |
| Sep 18, 2026 | $34.63 | $34.69 | $34.60 | $34.69 | $-0.00 | -0.01% | 5,415 | $34.65 | $34.60 $34.69 |
| Sep 17, 2026 | $34.64 | $34.69 | $34.64 | $34.69 | +$0.22 | +0.64% | 2,666 | $34.68 | $34.64 $34.69 |
| Sep 16, 2026 | $34.69 | $34.69 | $34.34 | $34.47 | $-0.14 | -0.39% | 2,098 | $34.43 | $34.34 $34.69 |
| Sep 15, 2026 | $34.61 | $34.62 | $34.59 | $34.61 | $-0.13 | -0.37% | 6,070 | $34.60 | $34.59 $34.62 |
| Sep 14, 2026 | $34.71 | $34.81 | $34.65 | $34.73 | $-0.09 | -0.26% | 10,520 | $34.69 | $34.65 $34.81 |
| Sep 11, 2026 | $35.13 | $35.13 | $34.82 | $34.82 | +$0.20 | +0.59% | 4,944 | $34.84 | $34.82 $35.13 |
| Sep 10, 2026 | $34.64 | $34.64 | $34.59 | $34.62 | $-0.14 | -0.39% | 2,618 | $34.62 | $34.59 $34.64 |
| Sep 9, 2026 | $34.78 | $34.79 | $34.76 | $34.76 | $-0.10 | -0.30% | 1,631 | $34.78 | $34.76 $34.79 |
| Sep 8, 2026 | $34.88 | $34.94 | $34.86 | $34.86 | $-0.19 | -0.53% | 16,603 | $34.90 | $34.86 $34.94 |
| Sep 4, 2026 | $35.11 | $35.11 | $35.02 | $35.05 | +$0.03 | +0.07% | 2,860 | $35.04 | $35.02 $35.11 |
| Sep 3, 2026 | $35.01 | $35.15 | $34.98 | $35.02 | +$0.13 | +0.36% | 25,495 | $35.11 | $34.98 $35.15 |
| Sep 2, 2026 | $34.90 | $34.92 | $34.88 | $34.89 | +$0.12 | +0.36% | 4,423 | $34.89 | $34.88 $34.92 |
| Sep 1, 2026 | $34.83 | $34.84 | $34.75 | $34.77 | $-0.19 | -0.53% | 3,305 | $34.79 | $34.75 $34.84 |
| Aug 31, 2026 | $34.94 | $34.96 | $34.93 | $34.95 | $-0.09 | -0.27% | 2,192 | $34.94 | $34.93 $34.96 |
| Aug 28, 2026 | $35.03 | $35.05 | $35.03 | $35.05 | $-0.14 | -0.39% | 8,638 | $35.03 | $35.03 $35.05 |
| Aug 27, 2026 | $35.20 | $35.20 | $35.16 | $35.19 | +$0.11 | +0.31% | 5,311 | $35.16 | $35.16 $35.20 |
| Aug 26, 2026 | $35.01 | $35.10 | $35.01 | $35.08 | $-0.01 | -0.03% | 15,176 | $35.03 | $35.01 $35.10 |
| Aug 25, 2026 | $35.05 | $35.09 | $35.05 | $35.09 | +$0.09 | +0.25% | 6,188 | $35.06 | $35.05 $35.09 |
| Aug 24, 2026 | $35.02 | $35.03 | $35.00 | $35.00 | $-0.04 | -0.13% | 3,190 | $35.01 | $35.00 $35.03 |
| Aug 21, 2026 | $34.88 | $35.06 | $34.88 | $35.04 | +$0.16 | +0.47% | 2,228 | $35.03 | $34.88 $35.06 |