Brookstone Active ETF (BAMA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.764818355641 | 31.38 | 31.38 | 30.82 | 6053 | 31.22218793 | SP |
| 4 | 0.43 | 1.4001953761 | 30.71 | 31.42 | 30.25 | 9016 | 30.9262439 | SP |
| 12 | 0.13 | 0.419219606579 | 31.01 | 31.65 | 30.25 | 6746 | 31.00327211 | SP |
| 26 | 2.37 | 8.23774765381 | 28.77 | 31.65 | 28.62 | 5435 | 30.67891393 | SP |
| 52 | 3.5618 | 12.9152736582 | 27.5782 | 31.65 | 27.39 | 5623 | 29.52992554 | SP |
| 156 | 6.0252 | 23.9906350041 | 25.1148 | 31.65 | 24.39 | 8557 | 27.57907303 | SP |
| 260 | 6.0252 | 23.9906350041 | 25.1148 | 31.65 | 24.39 | 8557 | 27.57907303 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 31.14 | -0.2 | -0.64 | 31.34 | 31.34 | 31.13 | 7391 |
| 1738884600 | 31.34 | 0.07 | 0.22 | 31.27 | 31.34 | 31.27 | 8454 |
| 1738798200 | 31.27 | 0.11 | 0.35 | 31.16 | 31.28 | 31.13 | 8444 |
| 1738711800 | 31.16 | 0.12 | 0.39 | 31.04 | 31.18 | 31.02 | 6429 |
| 1738625400 | 31.04 | -0.15 | -0.48 | 31.19 | 31.19 | 30.82 | 5177 |
| 1738366200 | 31.19 | -0.19 | -0.61 | 31.38 | 31.38 | 31.16 | 1762 |
| 1738279800 | 31.38 | 0.2 | 0.64 | 31.18 | 31.38 | 31.18 | 4093 |
| 1738193400 | 31.18 | -0.07 | -0.22 | 31.25 | 31.25 | 31.14 | 11505 |
| 1738107000 | 31.25 | 0.19 | 0.61 | 31.06 | 31.268 | 31.02 | 2699 |
| 1738020600 | 31.06 | -0.29 | -0.93 | 30.62 | 31.06 | 30.62 | 9748 |
| 1737761400 | 31.35 | 0.05 | 0.16 | 31.392 | 31.42 | 31.3213 | 5693 |
| 1737675000 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1737588600 | 31.3 | 0.12 | 0.38 | 31.24 | 31.34 | 31.24 | 5060 |
| 1737502200 | 31.18 | 0.2 | 0.65 | 30.98 | 31.19 | 30.98 | 15326 |
| 1737156600 | 30.98 | 0.17 | 0.55 | 30.81 | 31.03 | 30.81 | 8066 |
| 1737070200 | 30.81 | -0.03 | -0.10 | 30.94 | 30.94 | 30.81 | 13397 |
| 1736983800 | 30.84 | 0.44 | 1.46 | 30.3956 | 30.85 | 30.3956 | 17623 |
| 1736897400 | 30.3956 | 0.01 | 0.02 | 30.3898 | 30.3956 | 30.32 | 2117 |
| 1736811000 | 30.3898 | 0.02 | 0.07 | 30.33 | 30.3898 | 30.25 | 5805 |
| 1736551800 | 30.3687 | -0.36 | -1.18 | 30.71 | 30.71 | 30.3299 | 30891 |
| 1736379000 | 30.73 | 0.08 | 0.26 | 30.77 | 30.77 | 30.6748 | 3023 |
| 1736292600 | 30.65 | -0.27 | -0.87 | 30.96 | 30.96 | 30.6 | 2578 |
| 1736206200 | 30.92 | 0.12 | 0.37 | 31.04 | 31.05 | 30.87 | 14679 |
| 1735947000 | 30.805 | 0.26 | 0.84 | 30.76 | 30.805 | 30.76 | 2076 |
| 1735860600 | 30.5478 | -0.04 | -0.14 | 30.84 | 30.84 | 30.4706 | 3102 |
| 1735687800 | 30.59 | -0.09 | -0.29 | 30.61 | 30.7 | 30.59 | 4889 |
| 1735601400 | 30.68 | -0.21 | -0.66 | 30.56 | 30.77 | 30.56 | 3081 |
| 1735342200 | 30.8852 | -0.38 | -1.20 | 30.89 | 30.89 | 30.7901 | 3426 |
| 1735255800 | 31.2602 | 0.05 | 0.16 | 31.05 | 31.2731 | 31.05 | 540 |
| 1735077840 | 31.21 | 0.18 | 0.59 | 31.0272 | 31.21 | 31.0272 | 2566 |
| 1734996600 | 31.0272 | 0.16 | 0.51 | 30.87 | 31.0272 | 30.81 | 5021 |
| 1734737400 | 30.87 | 0.2 | 0.65 | 30.67 | 30.94 | 30.61 | 5089 |
| 1734651000 | 30.67 | -0.07 | -0.24 | 30.7428 | 30.8 | 30.67 | 20806 |
| 1734564600 | 30.7428 | -0.58 | -1.84 | 31.26 | 31.3601 | 30.73 | 7737 |
| 1734478200 | 31.32 | -0.09 | -0.28 | 31.23 | 31.34 | 31.23 | 10154 |
| 1734391800 | 31.4065 | 0.07 | 0.22 | 31.5 | 31.5 | 31.4065 | 3787 |
| 1734132600 | 31.3373 | -0.03 | -0.09 | 31.367 | 31.367 | 31.28 | 3290 |
| 1734046200 | 31.367 | -0.1 | -0.33 | 31.47 | 31.47 | 31.367 | 3815 |
| 1733959800 | 31.47 | 0.15 | 0.48 | 31.36 | 31.51 | 31.36 | 5886 |
| 1733873400 | 31.32 | -0.07 | -0.22 | 31.34 | 31.42 | 31.32 | 9870 |
| 1733787000 | 31.39 | -0.14 | -0.44 | 31.53 | 31.53 | 31.39 | 5134 |
| 1733527800 | 31.53 | 0.06 | 0.19 | 31.65 | 31.65 | 31.52 | 1973 |
| 1733441400 | 31.47 | -0.03 | -0.10 | 31.64 | 31.64 | 31.47 | 5623 |
| 1733355000 | 31.5 | 0.09 | 0.29 | 31.29 | 31.53 | 31.29 | 2975 |
| 1733268600 | 31.41 | 0.03 | 0.10 | 31.33 | 31.41 | 31.33 | 7136 |
| 1733182200 | 31.38 | 0.01 | 0.04 | 31.3677 | 31.4101 | 31.36 | 4754 |
| 1732917840 | 31.3677 | 0.05 | 0.15 | 31.14 | 31.38 | 31.14 | 2824 |
| 1732750200 | 31.32 | -0.05 | -0.16 | 31.37 | 31.37 | 31.31 | 3322 |
| 1732663800 | 31.37 | 0.1 | 0.32 | 31.29 | 31.41 | 31.29 | 5247 |
| 1732577400 | 31.27 | 0.12 | 0.39 | 31.15 | 31.3095 | 31.15 | 8836 |
| 1732318200 | 31.15 | 0.07 | 0.23 | 31.08 | 31.16 | 31.08 | 4770 |
| 1732231800 | 31.08 | 0.12 | 0.39 | 31.01 | 31.14 | 31.01 | 6171 |
| 1732145400 | 30.96 | 0 | 0.00 | 30.96 | 30.97 | 30.82 | 9139 |
| 1732059000 | 30.96 | 0.07 | 0.23 | 30.66 | 30.98 | 30.66 | 6472 |
| 1731972600 | 30.89 | 0.09 | 0.29 | 30.8 | 30.9255 | 30.8 | 5182 |
| 1731713400 | 30.8 | -0.21 | -0.68 | 31.01 | 31.01 | 30.8 | 7472 |
| 1731627000 | 31.01 | -0.18 | -0.59 | 31.09 | 31.212 | 31.01 | 4646 |
| 1731540600 | 31.1943 | 0.01 | 0.05 | 31.18 | 31.24 | 31.18 | 5208 |
| 1731454200 | 31.18 | -0.09 | -0.29 | 31.13 | 31.2216 | 31.13 | 7177 |
| 1731367800 | 31.27 | 0.01 | 0.03 | 31.45 | 31.45 | 31.26 | 2940 |
| 1731108600 | 31.26 | 0.09 | 0.29 | 31.07 | 31.29 | 31.07 | 7114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
