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%
BAMY — Brookstone Yield ETF
Cboe BZXBrookstone Yield ETF
$26.52
+0.02(+0.08%)
- O
- 26.62
- H
- 26.62
- L
- 26.50
- V
- 5.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.52
Period Return+2.83%
Period High$28.26
Period Low$25.70
Avg Daily Volume7.4K
Total Trading Days365
BAMY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.62 | $26.62 | $26.50 | $26.52 | +$0.02 | +0.08% | 5,910 | $26.53 | $26.50 $26.62 |
| Oct 1, 2026 | $26.41 | $26.53 | $26.40 | $26.50 | $-0.02 | -0.08% | 19,448 | $26.48 | $26.40 $26.53 |
| Sep 30, 2026 | $26.57 | $26.57 | $26.51 | $26.52 | $-0.05 | -0.19% | 3,155 | $26.52 | $26.51 $26.57 |
| Sep 29, 2026 | $26.52 | $26.57 | $26.52 | $26.57 | $-0.05 | -0.19% | 4,349 | $26.55 | $26.52 $26.57 |
| Sep 28, 2026 | $26.60 | $26.63 | $26.58 | $26.62 | $-0.11 | -0.40% | 7,905 | $26.60 | $26.58 $26.63 |
| Sep 25, 2026 | $26.72 | $26.73 | $26.71 | $26.73 | $-0.00 | -0.01% | 6,925 | $26.72 | $26.71 $26.73 |
| Sep 24, 2026 | $26.78 | $26.78 | $26.73 | $26.73 | $-0.10 | -0.36% | 35,028 | $26.74 | $26.73 $26.78 |
| Sep 23, 2026 | $26.85 | $26.85 | $26.81 | $26.83 | $-0.20 | -0.76% | 10,863 | $26.83 | $26.81 $26.85 |
| Sep 22, 2026 | $27.00 | $27.03 | $26.99 | $27.03 | +$0.02 | +0.07% | 13,053 | $27.02 | $26.99 $27.03 |
| Sep 21, 2026 | $26.82 | $27.02 | $26.82 | $27.01 | +$0.04 | +0.15% | 5,669 | $27.00 | $26.82 $27.02 |
| Sep 18, 2026 | $26.95 | $26.97 | $26.94 | $26.97 | $-0.05 | -0.19% | 4,847 | $26.96 | $26.94 $26.97 |
| Sep 17, 2026 | $27.02 | $27.04 | $27.00 | $27.02 | +$0.08 | +0.30% | 5,564 | $27.02 | $27.00 $27.04 |
| Sep 16, 2026 | $26.99 | $26.99 | $26.90 | $26.94 | +$0.03 | +0.11% | 4,556 | $26.93 | $26.90 $26.99 |
| Sep 15, 2026 | $26.94 | $26.94 | $26.90 | $26.91 | $-0.04 | -0.15% | 6,252 | $26.92 | $26.90 $26.94 |
| Sep 14, 2026 | $26.95 | $26.99 | $26.95 | $26.95 | $-0.04 | -0.15% | 8,201 | $26.96 | $26.95 $26.99 |
| Sep 11, 2026 | $27.00 | $27.01 | $26.99 | $26.99 | +$0.01 | +0.04% | 9,131 | $27.00 | $26.99 $27.01 |
| Sep 10, 2026 | $27.01 | $27.02 | $26.98 | $26.98 | $-0.13 | -0.48% | 3,715 | $27.00 | $26.98 $27.02 |
| Sep 9, 2026 | $27.12 | $27.13 | $27.11 | $27.11 | $-0.04 | -0.15% | 2,500 | $27.13 | $27.11 $27.13 |
| Sep 8, 2026 | $26.96 | $27.18 | $26.96 | $27.15 | $-0.03 | -0.11% | 12,766 | $27.13 | $26.96 $27.18 |
| Sep 4, 2026 | $27.18 | $27.19 | $27.16 | $27.18 | $-0.00 | -0.01% | 6,402 | $27.18 | $27.16 $27.19 |
| Sep 3, 2026 | $27.19 | $27.19 | $27.18 | $27.18 | +$0.03 | +0.11% | 18,022 | $27.19 | $27.18 $27.19 |
| Sep 2, 2026 | $27.16 | $27.17 | $27.15 | $27.15 | +$0.01 | +0.03% | 4,542 | $27.16 | $27.15 $27.17 |
| Sep 1, 2026 | $27.14 | $27.20 | $27.13 | $27.15 | $-0.09 | -0.33% | 5,207 | $27.16 | $27.13 $27.20 |
| Aug 31, 2026 | $27.22 | $27.24 | $27.21 | $27.24 | +$0.04 | +0.13% | 3,094 | $27.22 | $27.21 $27.24 |
| Aug 28, 2026 | $27.20 | $27.21 | $27.19 | $27.20 | $-0.46 | -1.66% | 12,435 | $27.20 | $27.19 $27.21 |
| Aug 27, 2026 | $27.67 | $27.68 | $27.66 | $27.66 | $-0.02 | -0.07% | 6,733 | $27.67 | $27.66 $27.68 |
| Aug 26, 2026 | $27.66 | $27.68 | $27.66 | $27.68 | $-0.01 | -0.04% | 16,112 | $27.66 | $27.66 $27.68 |
| Aug 25, 2026 | $27.66 | $27.70 | $27.66 | $27.69 | +$0.06 | +0.23% | 8,438 | $27.67 | $27.66 $27.70 |
| Aug 24, 2026 | $27.62 | $27.63 | $27.62 | $27.63 | +$0.02 | +0.08% | 1,975 | $27.62 | $27.62 $27.63 |
| Aug 21, 2026 | $27.61 | $27.62 | $27.60 | $27.61 | +$0.03 | +0.09% | 2,818 | $27.61 | $27.60 $27.62 |