Brookstone Dividend Stock ETF Historical Data - BAMD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.73	-5.20457280385	33.24	33.24	31.51	17191	32.65086967	SP
4	-2.74	-8	34.25	34.96	31.51	13269	33.54980115	SP
12	-1.37	-4.16666666667	32.88	34.96	31.51	12076	33.33431249	SP
26	2.9219	10.2206862296	28.5881	34.96	28.26	12260	32.03001856	SP
52	4.02	14.6234994543	27.49	34.96	26.12	13226	29.77713543	SP
156	6.4762	25.869823998	25.0338	34.96	24.04	19082	27.81470402	SP
260	6.4762	25.869823998	25.0338	34.96	24.04	19082	27.81470402	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734564600	31.51	-0.91	-2.81	32.38	32.38	31.51	22010
1734478200	32.42	-0.12	-0.37	32.33	32.54	32.32	30501
1734391800	32.54	-0.31	-0.94	33.229999	33.229999	32.52	17847
1734132600	32.85	-0.03	-0.09	32.8801	32.8801	32.7601	7691
1734046200	32.8801	-0.06	-0.17	32.939999	32.96	32.8801	18433
1733959800	32.9351	-0.24	-0.74	33.24	33.24	32.93	11482
1733873400	33.18	-0.24	-0.72	33.09	33.38	33.09	19428
1733787000	33.42	-0.12	-0.34	33.61	33.6289	33.42	16685
1733527800	33.5351	-0.21	-0.64	33.75	33.8299	33.4886	10083
1733441400	33.75	0.1	0.28	33.6543	33.85	33.6543	12584
1733355000	33.6543	-0.29	-0.85	33.86	33.86	33.61	8864
1733268600	33.943	-0.22	-0.64	34.2	34.2	33.943	14017
1733182200	34.1629	-0.35	-1.01	34.47	34.47	34.075	6018
1732917840	34.5115	-0.24	-0.69	34.96	34.96	34.44	2625
1732750200	34.75	-0.1	-0.29	34.87	34.9	34.75	7535
1732663800	34.85	0.06	0.17	34.72	34.875	34.72	10056
1732577400	34.79	0.23	0.67	34.5597	34.89	34.5597	18829
1732318200	34.5597	0.27	0.78	34.2922	34.56	34.2922	10851
1732231800	34.2922	0.39	1.14	33.95	34.325	33.95	12901
1732145400	33.9062	0.07	0.20	34.25	34.25	33.79	15679
1732059000	33.8395	-0.05	-0.14	33.64	33.85	33.64	13303
1731972600	33.887	0.27	0.79	33.62	33.92	33.62	12072
1731713400	33.62	0.2	0.60	33.420299	33.635	33.420299	15545
1731627000	33.420299	-0.15	-0.45	33.479999	33.6	33.420299	13151
1731540600	33.57	-0.04	-0.12	34.13	34.13	33.46	17385
1731454200	33.61	-0.31	-0.91	33.92	33.92	33.5	22560
1731367800	33.92	0.12	0.36	33.855	34.1201	33.855	12266
1731108600	33.8	0.17	0.51	33.86	33.86	33.65	13999
1731022200	33.6285	-0.12	-0.36	33.79	33.79	33.6285	11061
1730935800	33.75	0.58	1.75	33.63	33.81	33.63	27276
1730849400	33.17	0.34	1.05	32.77	33.17	32.77	8192
1730763000	32.8252	-0.04	-0.14	33.28	33.28	32.780099	9784
1730500200	32.869999	-0.36	-1.08	33.78	33.78	32.869999	10020
1730413800	33.2288	0.35	1.06	33.47	33.47	33.09	10395
1730327400	32.88	0.23	0.70	32.6	32.9	32.6	8362
1730241000	32.6528	-0.45	-1.35	33.299999	33.299999	32.6528	6631
1730154600	33.1	0.3	0.90	33.299999	33.299999	33.02	7462
1729895400	32.805	-0.39	-1.18	33.1957	33.1957	32.805	10923
1729809000	33.1957	-0.03	-0.08	33.28	33.28	33.119999	19535
1729722600	33.2214	0.12	0.37	33.1	33.2214	33.06	6787
1729636200	33.1	0.01	0.03	33.4	33.4	32.95	15384
1729549800	33.09	-0.34	-1.02	33.43	33.43	33.075	9588
1729290600	33.43	0.08	0.24	33.62	33.62	33.22	18465
1729204200	33.35	-0.11	-0.33	33.82	33.82	33.32	10248
1729117800	33.46	0.43	1.30	33.15	33.5	33.15	13582
1729031400	33.03	0.11	0.33	32.92	33.11	32.92	4510
1728945000	32.92	0.23	0.70	32.6909	32.939999	32.65	3606
1728685800	32.6909	0.35	1.08	32.3408	32.6909	32.3408	14604
1728599400	32.3408	-0.15	-0.46	32.49	32.49	32.28	5514
1728513000	32.49	0.09	0.29	32.79	32.79	32.369999	12048
1728426600	32.397199	-0.03	-0.08	32.61	32.61	32.32	3971
1728340200	32.423699	-0.34	-1.03	33.06	33.06	32.4	4690
1728081000	32.759999	0.14	0.43	33.04	33.04	32.549999	6943
1727994600	32.619999	-0.12	-0.37	32.674999	32.674999	32.58	3622
1727908200	32.74	-0.2	-0.60	32.75	32.75	32.689999	7237
1727821800	32.9376	-0.04	-0.13	32.979999	32.979999	32.89	44951
1727735400	32.979999	0.12	0.37	32.805	32.979999	32.805	4784
1727476200	32.86	0.12	0.37	32.74	32.9	32.74	6859
1727389800	32.74	0.1	0.31	32.67	32.759999	32.67	4396
1727303400	32.64	-0.14	-0.43	32.88	32.88	32.61	8667
1727217000	32.78	0.04	0.12	32.7	32.89	32.65	8609
1727130600	32.74	0.16	0.49	32.64	32.74	32.64	10095
1726871400	32.58	0	0.00	32.35	32.58	32.35	5610
1726785000	32.58	-0.05	-0.15	32.82	32.82	32.54	18108

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brookstone Dividend Stock ETF (BAMD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brookstone Dividend Stock ETF (BAMD) Historical

Brookstone Dividend Stock ETF (BAMD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History