Brookstone Active ETF (BAMA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.373 | -1.24653276744 | 29.923 | 30.1142 | 29.55 | 3821 | 29.87829105 | SP |
| 4 | 0.2 | 0.681431005111 | 29.35 | 30.1142 | 29.24 | 3416 | 29.63985983 | SP |
| 12 | 1.34 | 4.75008862106 | 28.21 | 30.1142 | 27.76 | 4477 | 28.94510963 | SP |
| 26 | 2.3844 | 8.77727714462 | 27.1656 | 30.1142 | 27.1656 | 6309 | 28.27605423 | SP |
| 52 | 4.4654 | 17.8013601971 | 25.0846 | 30.1142 | 24.39 | 11262 | 26.57775676 | SP |
| 156 | 4.4654 | 17.8013601971 | 25.0846 | 30.1142 | 24.39 | 11262 | 26.57775676 | SP |
| 260 | 4.4654 | 17.8013601971 | 25.0846 | 30.1142 | 24.39 | 11262 | 26.57775676 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 29.55 | -0.18 | -0.61 | 29.73 | 29.73 | 29.55 | 1221 |
| 1721341800 | 29.73 | -0.16 | -0.54 | 29.89 | 29.91 | 29.62 | 4835 |
| 1721255400 | 29.89 | -0.22 | -0.74 | 30.1142 | 30.1142 | 29.88 | 4349 |
| 1721169000 | 30.1142 | 0.17 | 0.58 | 29.94 | 30.1142 | 29.94 | 3043 |
| 1721082600 | 29.94 | 0.02 | 0.06 | 29.923 | 30.06 | 29.92 | 5656 |
| 1720823400 | 29.923 | 0.13 | 0.45 | 29.79 | 30.0311 | 29.79 | 1147 |
| 1720737000 | 29.79 | -0.12 | -0.40 | 29.91 | 29.91 | 29.79 | 1000 |
| 1720650600 | 29.91 | 0.2 | 0.67 | 29.71 | 29.9101 | 29.71 | 3335 |
| 1720564200 | 29.71 | 0.02 | 0.07 | 29.69 | 29.7395 | 29.69 | 5714 |
| 1720477800 | 29.69 | -0.01 | -0.03 | 29.6991 | 29.7 | 29.68 | 4331 |
| 1720218600 | 29.6991 | 0.14 | 0.46 | 29.5 | 29.71 | 29.5 | 2522 |
| 1720040640 | 29.5636 | 0.13 | 0.45 | 29.43 | 29.5636 | 29.43 | 1072 |
| 1719959400 | 29.43 | 0.11 | 0.37 | 29.3223 | 29.43 | 29.31 | 5927 |
| 1719873000 | 29.3223 | 0.03 | 0.11 | 29.29 | 29.3223 | 29.24 | 3280 |
| 1719613800 | 29.29 | -0.09 | -0.32 | 29.37 | 29.39 | 29.29 | 1111 |
| 1719527400 | 29.3847 | 0 | 0.01 | 29.383 | 29.4 | 29.36 | 1593 |
| 1719441000 | 29.383 | 0.01 | 0.04 | 29.3707 | 29.383 | 29.32 | 1949 |
| 1719354600 | 29.3707 | 0.08 | 0.28 | 29.29 | 29.38 | 29.29 | 3160 |
| 1719268200 | 29.29 | -0.06 | -0.20 | 29.35 | 29.44 | 29.29 | 7356 |
| 1719009000 | 29.35 | 0.03 | 0.10 | 29.32 | 29.37 | 29.32 | 1787 |
| 1718922600 | 29.32 | -0.06 | -0.20 | 29.31 | 29.38 | 29.31 | 5242 |
| 1718749800 | 29.38 | 0.04 | 0.14 | 29.24 | 29.42 | 29.24 | 6855 |
| 1718663400 | 29.34 | 0.12 | 0.41 | 29.22 | 29.41 | 29.2 | 7300 |
| 1718404200 | 29.22 | -0.01 | -0.03 | 29.23 | 29.23 | 29.21 | 3361 |
| 1718317800 | 29.23 | 0.06 | 0.21 | 29.13 | 29.2399 | 29.13 | 2935 |
| 1718231400 | 29.17 | 0.18 | 0.62 | 29.12 | 29.26 | 29.12 | 3380 |
| 1718145000 | 28.99 | 0.07 | 0.24 | 28.8 | 28.99 | 28.8 | 5783 |
| 1718058600 | 28.921 | 0.04 | 0.14 | 28.95 | 28.95 | 28.89 | 3233 |
| 1717799400 | 28.881 | -0.06 | -0.21 | 28.941 | 28.941 | 28.88 | 4298 |
| 1717713000 | 28.941 | -0.01 | -0.04 | 29.07 | 29.07 | 28.91 | 5985 |
| 1717626600 | 28.952 | 0.2 | 0.70 | 28.75 | 28.952 | 28.75 | 5560 |
| 1717540200 | 28.75 | 0.05 | 0.18 | 28.75 | 28.76 | 28.64 | 8013 |
| 1717453800 | 28.699 | 0.05 | 0.17 | 28.65 | 28.699 | 28.57 | 3653 |
| 1717194600 | 28.65 | 0.05 | 0.17 | 28.4972 | 28.65 | 28.3734 | 3833 |
| 1717108200 | 28.6 | -0.05 | -0.17 | 28.73 | 28.73 | 28.54 | 8503 |
| 1717021800 | 28.6478 | -0.14 | -0.50 | 28.792 | 28.792 | 28.64 | 3403 |
| 1716935400 | 28.792 | -0.03 | -0.11 | 28.8235 | 28.8235 | 28.75 | 3833 |
| 1716589800 | 28.8235 | 0.13 | 0.47 | 28.69 | 28.85 | 28.69 | 4531 |
| 1716503400 | 28.69 | -0.14 | -0.49 | 28.831 | 28.831 | 28.6701 | 3521 |
| 1716417000 | 28.831 | -0.07 | -0.24 | 28.81 | 28.91 | 28.8001 | 5420 |
| 1716330600 | 28.9 | 0.07 | 0.24 | 28.83 | 28.92 | 28.83 | 2320 |
| 1716244200 | 28.83 | -0 | -0.00 | 28.95 | 28.95 | 28.83 | 1212 |
| 1715985000 | 28.831 | -0.03 | -0.10 | 28.8591 | 28.8591 | 28.83 | 2369 |
| 1715898600 | 28.8591 | -0.04 | -0.14 | 28.9 | 28.9 | 28.84 | 3622 |
| 1715812200 | 28.9 | 0.26 | 0.91 | 28.64 | 28.91 | 28.64 | 8069 |
| 1715725800 | 28.64 | 0.08 | 0.28 | 28.56 | 28.64 | 28.54 | 11270 |
| 1715639400 | 28.56 | 0.02 | 0.07 | 28.54 | 28.56 | 28.51 | 6885 |
| 1715380200 | 28.54 | 0.03 | 0.11 | 28.51 | 28.58 | 28.49 | 8948 |
| 1715293800 | 28.51 | 0.08 | 0.28 | 28.43 | 28.52 | 28.4119 | 12925 |
| 1715207400 | 28.43 | 0 | 0.00 | 28.43 | 28.43 | 28.38 | 3314 |
| 1715121000 | 28.43 | 0.06 | 0.22 | 28.3686 | 28.44 | 28.3686 | 3339 |
| 1715034600 | 28.3686 | 0.19 | 0.67 | 28.22 | 28.3686 | 28.22 | 3311 |
| 1714775400 | 28.18 | 0.24 | 0.85 | 27.9421 | 28.2095 | 27.9421 | 1457 |
| 1714689000 | 27.9421 | 0.13 | 0.47 | 27.87 | 27.98 | 27.87 | 4073 |
| 1714602600 | 27.8118 | -0.04 | -0.15 | 27.8543 | 27.93 | 27.76 | 5156 |
| 1714516200 | 27.8543 | -0.25 | -0.87 | 28.1001 | 28.1001 | 27.8543 | 7028 |
| 1714429800 | 28.1001 | 0.06 | 0.20 | 28.21 | 28.21 | 28.03 | 3485 |
| 1714170600 | 28.0443 | 0.18 | 0.65 | 27.8643 | 28.075 | 27.8643 | 1941 |
| 1714084200 | 27.8643 | -0.1 | -0.35 | 27.9634 | 27.9634 | 27.8304 | 5338 |
| 1713997800 | 27.9634 | 0.01 | 0.04 | 27.9523 | 27.98 | 27.88 | 3490 |
| 1713911400 | 27.9523 | 0.21 | 0.76 | 27.742 | 27.98 | 27.742 | 4015 |
| 1713825000 | 27.742 | 0.14 | 0.52 | 27.5991 | 27.79 | 27.5991 | 2934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
