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%
BAMU — Brookstone Ultra-Short Bond ETF
Cboe BZXBrookstone Ultra-Short Bond ETF
$25.23
+0.00(+0.00%)
- O
- 25.22
- H
- 25.25
- L
- 25.22
- V
- 9.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.23
Period Return-0.47%
Period High$25.44
Period Low$25.09
Avg Daily Volume12.5K
Total Trading Days365
BAMU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.22 | $25.25 | $25.22 | $25.23 | +$0.00 | +0.00% | 9,022 | $25.24 | $25.22 $25.25 |
| Oct 1, 2026 | $25.22 | $25.24 | $25.22 | $25.23 | +$0.01 | +0.02% | 7,434 | $25.23 | $25.22 $25.24 |
| Sep 30, 2026 | $25.21 | $25.23 | $25.21 | $25.23 | +$0.00 | +0.00% | 3,355 | $25.22 | $25.21 $25.23 |
| Sep 29, 2026 | $25.21 | $25.24 | $25.21 | $25.23 | +$0.01 | +0.04% | 2,561 | $25.22 | $25.21 $25.24 |
| Sep 28, 2026 | $25.22 | $25.23 | $25.20 | $25.22 | +$0.00 | +0.00% | 3,139 | $25.21 | $25.20 $25.23 |
| Sep 25, 2026 | $25.20 | $25.22 | $25.20 | $25.22 | +$0.01 | +0.02% | 4,865 | $25.21 | $25.20 $25.22 |
| Sep 24, 2026 | $25.20 | $25.23 | $25.20 | $25.21 | $-0.01 | -0.02% | 59,885 | $25.20 | $25.20 $25.23 |
| Sep 23, 2026 | $25.22 | $25.23 | $25.20 | $25.22 | +$0.01 | +0.04% | 2,903 | $25.21 | $25.20 $25.23 |
| Sep 22, 2026 | $25.22 | $25.22 | $25.20 | $25.21 | +$0.00 | +0.00% | 8,525 | $25.21 | $25.20 $25.22 |
| Sep 21, 2026 | $25.09 | $25.22 | $25.09 | $25.21 | +$0.00 | +0.00% | 2,150 | $25.18 | $25.09 $25.22 |
| Sep 18, 2026 | $25.19 | $25.21 | $25.19 | $25.21 | +$0.00 | +0.00% | 7,417 | $25.20 | $25.19 $25.21 |
| Sep 17, 2026 | $25.21 | $25.22 | $25.19 | $25.21 | +$0.01 | +0.02% | 6,413 | $25.20 | $25.19 $25.22 |
| Sep 16, 2026 | $25.21 | $25.22 | $25.19 | $25.20 | +$0.01 | +0.02% | 4,122 | $25.20 | $25.19 $25.22 |
| Sep 15, 2026 | $25.18 | $25.21 | $25.18 | $25.20 | +$0.00 | +0.00% | 15,222 | $25.19 | $25.18 $25.21 |
| Sep 14, 2026 | $25.20 | $25.20 | $25.18 | $25.20 | +$0.02 | +0.06% | 11,860 | $25.19 | $25.18 $25.20 |
| Sep 11, 2026 | $25.20 | $25.21 | $25.18 | $25.18 | $-0.02 | -0.06% | 4,408 | $25.19 | $25.18 $25.21 |
| Sep 10, 2026 | $25.19 | $25.20 | $25.19 | $25.20 | +$0.00 | +0.00% | 6,887 | $25.19 | $25.19 $25.20 |
| Sep 9, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +$0.00 | +0.00% | 2,522 | $25.20 | $25.20 $25.20 |
| Sep 8, 2026 | $25.09 | $25.21 | $25.09 | $25.20 | +$0.00 | +0.00% | 10,450 | $25.15 | $25.09 $25.21 |
| Sep 4, 2026 | $25.21 | $25.21 | $25.18 | $25.20 | +$0.01 | +0.04% | 4,899 | $25.20 | $25.18 $25.21 |
| Sep 3, 2026 | $25.17 | $25.20 | $25.17 | $25.19 | +$0.00 | +0.00% | 5,945 | $25.18 | $25.17 $25.20 |
| Sep 2, 2026 | $25.14 | $25.19 | $25.14 | $25.19 | +$0.01 | +0.02% | 5,248 | $25.18 | $25.14 $25.19 |
| Sep 1, 2026 | $25.11 | $25.19 | $25.11 | $25.18 | +$0.01 | +0.02% | 7,948 | $25.17 | $25.11 $25.19 |
| Aug 31, 2026 | $25.16 | $25.19 | $25.16 | $25.18 | +$0.00 | +0.00% | 6,281 | $25.18 | $25.16 $25.19 |
| Aug 28, 2026 | $25.18 | $25.19 | $25.16 | $25.18 | $-0.17 | -0.67% | 10,439 | $25.18 | $25.16 $25.19 |
| Aug 27, 2026 | $25.35 | $25.35 | $25.33 | $25.35 | +$0.00 | +0.00% | 12,001 | $25.34 | $25.33 $25.35 |
| Aug 26, 2026 | $25.34 | $25.36 | $25.33 | $25.35 | +$0.00 | +0.00% | 26,071 | $25.34 | $25.33 $25.36 |
| Aug 25, 2026 | $25.36 | $25.36 | $25.33 | $25.35 | +$0.00 | +0.00% | 4,966 | $25.35 | $25.33 $25.36 |
| Aug 24, 2026 | $25.34 | $25.36 | $25.33 | $25.35 | +$0.01 | +0.04% | 3,550 | $25.35 | $25.33 $25.36 |
| Aug 21, 2026 | $25.26 | $25.34 | $25.26 | $25.34 | +$0.00 | +0.00% | 3,763 | $25.32 | $25.26 $25.34 |