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%
BAMV — Brookstone Value Stock ETF
Cboe BZXBrookstone Value Stock ETF
$36.28
+0.14(+0.39%)
- O
- 36.27
- H
- 36.28
- L
- 36.11
- V
- 9.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.28
Period Return+24.2%
Period High$38.62
Period Low$28.89
Avg Daily Volume16.1K
Total Trading Days365
BAMV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.27 | $36.28 | $36.11 | $36.28 | +$0.14 | +0.39% | 9,047 | $36.24 | $36.11 $36.28 |
| Oct 1, 2026 | $36.21 | $36.22 | $35.98 | $36.14 | $-0.09 | -0.25% | 28,556 | $36.16 | $35.98 $36.22 |
| Sep 30, 2026 | $36.43 | $36.45 | $36.23 | $36.23 | $-0.09 | -0.24% | 53,160 | $36.27 | $36.23 $36.45 |
| Sep 29, 2026 | $36.20 | $36.36 | $36.20 | $36.32 | $-0.08 | -0.23% | 18,181 | $36.27 | $36.20 $36.36 |
| Sep 28, 2026 | $36.44 | $36.45 | $36.40 | $36.40 | $-0.39 | -1.05% | 49,342 | $36.44 | $36.40 $36.45 |
| Sep 25, 2026 | $36.79 | $36.79 | $36.77 | $36.79 | +$0.29 | +0.78% | 18,877 | $36.78 | $36.77 $36.79 |
| Sep 24, 2026 | $36.36 | $36.50 | $36.36 | $36.50 | $-0.07 | -0.19% | 49,220 | $36.44 | $36.36 $36.50 |
| Sep 23, 2026 | $36.72 | $36.72 | $36.57 | $36.57 | $-0.21 | -0.57% | 23,927 | $36.58 | $36.57 $36.72 |
| Sep 22, 2026 | $36.94 | $36.94 | $36.74 | $36.78 | $-0.36 | -0.96% | 9,828 | $36.80 | $36.74 $36.94 |
| Sep 21, 2026 | $37.11 | $37.16 | $36.95 | $37.14 | +$0.18 | +0.50% | 21,070 | $37.11 | $36.95 $37.16 |
| Sep 18, 2026 | $36.96 | $36.97 | $36.89 | $36.95 | $-0.21 | -0.55% | 8,735 | $36.96 | $36.89 $36.97 |
| Sep 17, 2026 | $37.19 | $37.21 | $37.15 | $37.16 | +$0.18 | +0.48% | 33,518 | $37.17 | $37.15 $37.21 |
| Sep 16, 2026 | $37.33 | $37.33 | $36.71 | $36.98 | $-0.53 | -1.41% | 51,144 | $36.79 | $36.71 $37.33 |
| Sep 15, 2026 | $37.49 | $37.56 | $37.49 | $37.51 | $-0.07 | -0.19% | 78,930 | $37.51 | $37.49 $37.56 |
| Sep 14, 2026 | $37.66 | $37.76 | $37.55 | $37.58 | $-0.07 | -0.18% | 23,924 | $37.58 | $37.55 $37.76 |
| Sep 11, 2026 | $37.65 | $37.67 | $37.64 | $37.65 | +$0.27 | +0.73% | 39,506 | $37.65 | $37.64 $37.67 |
| Sep 10, 2026 | $37.34 | $37.38 | $37.34 | $37.38 | $-0.15 | -0.41% | 7,435 | $37.37 | $37.34 $37.38 |
| Sep 9, 2026 | $37.63 | $37.63 | $37.53 | $37.53 | $-0.18 | -0.47% | 11,115 | $37.57 | $37.53 $37.63 |
| Sep 8, 2026 | $37.83 | $37.92 | $37.71 | $37.71 | $-0.34 | -0.90% | 18,347 | $37.82 | $37.71 $37.92 |
| Sep 4, 2026 | $38.06 | $38.12 | $38.05 | $38.05 | $-0.18 | -0.46% | 36,343 | $38.06 | $38.05 $38.12 |
| Sep 3, 2026 | $38.05 | $38.29 | $38.05 | $38.23 | +$0.25 | +0.66% | 48,508 | $38.28 | $38.05 $38.29 |
| Sep 2, 2026 | $37.81 | $38.05 | $37.81 | $37.98 | +$0.25 | +0.66% | 10,132 | $38.01 | $37.81 $38.05 |
| Sep 1, 2026 | $37.92 | $37.94 | $37.71 | $37.73 | $-0.33 | -0.86% | 10,063 | $37.78 | $37.71 $37.94 |
| Aug 31, 2026 | $38.04 | $38.10 | $38.04 | $38.06 | $-0.19 | -0.50% | 17,526 | $38.10 | $38.04 $38.10 |
| Aug 28, 2026 | $38.18 | $38.36 | $38.18 | $38.25 | $-0.08 | -0.21% | 64,819 | $38.26 | $38.18 $38.36 |
| Aug 27, 2026 | $38.39 | $38.41 | $38.32 | $38.33 | $-0.23 | -0.59% | 77,898 | $38.34 | $38.32 $38.41 |
| Aug 26, 2026 | $38.57 | $38.62 | $38.52 | $38.56 | +$0.04 | +0.10% | 26,213 | $38.56 | $38.52 $38.62 |
| Aug 25, 2026 | $38.30 | $38.52 | $38.30 | $38.52 | +$0.17 | +0.44% | 27,526 | $38.46 | $38.30 $38.52 |
| Aug 24, 2026 | $38.29 | $38.35 | $38.29 | $38.35 | +$0.13 | +0.34% | 9,408 | $38.34 | $38.29 $38.35 |
| Aug 21, 2026 | $38.24 | $38.25 | $38.20 | $38.22 | +$0.26 | +0.67% | 24,382 | $38.24 | $38.20 $38.25 |