Dark

BAMA
Brookstone Active ETF
stock BATS ETF

At Close

Oct 2, 2026

36.81USD+0.568%(+0.21)3,152

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.60)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

36.81USD+0.519%(+0.19)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	36.8100	36.8299	36.8100	36.8100	+0.568%	3,152	0.000%
2026-10-01	36.6500	36.6500	36.4700	36.6020	+0.046%	6,765	+0.568%
2026-09-30	36.7100	36.7300	36.5850	36.5850	-0.195%	7,202	+0.615%
2026-09-29	36.6000	36.6800	36.5600	36.6565	-0.048%	5,810	+0.419%
2026-09-28	36.7100	36.7200	36.6741	36.6741	-0.667%	2,344	+0.371%
2026-09-25	36.8800	36.9203	36.8800	36.9203	+0.545%	3,982	-0.299%
2026-09-24	36.7200	36.7800	36.6800	36.7200	-0.136%	23,097	+0.245%
2026-09-23	36.8100	36.8100	36.7700	36.7700	-1.004%	4,648	+0.109%
2026-09-22	37.0600	37.1800	37.0600	37.1430	+0.090%	5,377	-0.897%
2026-09-21	36.5900	37.1400	36.5900	37.1096	+1.341%	2,261	-0.807%
2026-09-18	36.5200	36.6184	36.5000	36.6184	-0.010%	8,370	+0.523%
2026-09-17	36.5800	36.6300	36.5800	36.6222	+1.039%	3,266	+0.513%
2026-09-16	36.1200	36.2456	36.1200	36.2456	-0.159%	2,285	+1.557%
2026-09-15	36.3300	36.3300	36.2900	36.3034	-0.360%	6,482	+1.395%
2026-09-14	36.5000	36.5000	36.4347	36.4347	-0.668%	3,766	+1.030%
2026-09-11	36.6900	36.7000	36.6796	36.6796	+0.658%	3,862	+0.356%
2026-09-10	36.4800	36.4800	36.4400	36.4400	-0.808%	2,789	+1.015%
2026-09-09	36.7700	36.7800	36.7367	36.7367	-0.348%	2,169	+0.200%
2026-09-08	36.8200	36.9900	36.8200	36.8650	-0.376%	10,869	-0.149%
2026-09-04	37.0500	37.0500	36.9980	37.0041	+0.079%	2,986	-0.525%
2026-09-03	36.8000	36.9899	36.8000	36.9750	+0.760%	13,841	-0.446%
2026-09-02	36.6800	36.7100	36.6800	36.6960	+0.372%	3,089	+0.311%
2026-09-01	36.6200	36.6850	36.5500	36.5600	-0.649%	3,790	+0.684%
2026-08-31	36.7600	36.7989	36.7600	36.7989	-0.139%	2,054	+0.030%
2026-08-28	36.8700	36.8700	36.8500	36.8500	-0.830%	8,947	-0.109%
2026-08-27	37.1600	37.1600	37.1001	37.1584	+0.618%	5,641	-0.938%
2026-08-26	36.8900	36.9900	36.8900	36.9300	-0.188%	13,438	-0.325%
2026-08-25	36.9600	36.9994	36.9400	36.9994	+0.624%	6,764	-0.512%
2026-08-24	36.7700	36.8000	36.7700	36.7700	-0.415%	3,206	+0.109%
2026-08-21	36.9700	36.9700	36.9231	36.9231	+0.334%	2,489	-0.306%
2026-08-20	36.8700	36.9101	36.8001	36.8001	-0.325%	3,234	+0.027%
2026-08-19	36.9400	36.9800	36.9200	36.9200	+0.186%	5,785	-0.298%
2026-08-18	36.9400	36.9475	36.8500	36.8516	-0.876%	3,922	-0.113%
2026-08-17	37.2300	37.2300	37.1773	37.1773	-0.144%	1,258	-0.988%
2026-08-14	37.2000	37.3100	37.2000	37.2309	-0.176%	3,365	-1.131%
2026-08-13	37.3600	37.3600	37.2964	37.2964	+0.441%	1,601	-1.304%
2026-08-12	37.1600	37.1800	37.1328	37.1328	+0.356%	4,632	-0.869%
2026-08-11	37.1300	37.1300	36.9800	37.0009	-0.133%	2,053	-0.516%
2026-08-10	37.1000	37.1000	37.0500	37.0500	-0.271%	2,286	-0.648%
2026-08-07	37.0200	37.1600	37.0100	37.1507	+0.537%	3,332	-0.917%
2026-08-06	36.9500	36.9800	36.9238	36.9523	-0.290%	2,486	-0.385%
2026-08-05	36.9300	37.2000	36.9300	37.0597	-0.029%	1,999	-0.674%
2026-08-04	36.5600	37.1150	36.5600	37.0706	+1.486%	2,314	-0.703%
2026-08-03	36.4000	36.5596	36.4000	36.5277	+0.901%	3,462	+0.773%
2026-07-31	36.1000	36.2015	36.1000	36.2015	+0.555%	4,173	+1.681%
2026-07-30	35.9001	36.0017	35.9001	36.0017	+1.750%	1,567	+2.245%
2026-07-29	35.4700	35.4900	35.3825	35.3825	-1.168%	846	+4.034%
2026-07-28	35.8000	35.8050	35.8000	35.8006	-0.143%	1,332	+2.820%
2026-07-27	35.9400	35.9600	35.8400	35.8520	+0.117%	3,773	+2.672%
2026-07-24	35.7900	35.8100	35.7800	35.8100	-0.278%	2,819	+2.793%
2026-07-23	35.8600	35.9100	35.8500	35.9100	-0.996%	2,352	+2.506%
2026-07-22	36.2850	36.2900	36.2714	36.2714	-0.079%	6,256	+1.485%
2026-07-21	36.2650	36.3400	36.2650	36.3000	+0.826%	4,454	+1.405%
2026-07-20	36.1500	36.1500	36.0026	36.0026	-0.150%	4,815	+2.243%
2026-07-17	36.1400	36.1400	36.0000	36.0566	-0.651%	3,570	+2.089%
2026-07-16	36.4300	36.4300	36.2500	36.2927	-0.842%	1,762	+1.425%
2026-07-15	36.3800	36.6007	36.3800	36.6007	+0.283%	5,416	+0.572%
2026-07-14	36.4800	36.5000	36.4700	36.4974	+0.599%	3,546	+0.856%
2026-07-13	36.3000	36.3000	36.2100	36.2800	-1.070%	2,562	+1.461%
2026-07-10	36.6000	36.6800	36.6000	36.6724	+0.253%	3,251	+0.375%
2026-07-09	36.5700	36.5800	36.5300	36.5800	+0.653%	2,227	+0.629%
2026-07-08	36.2150	36.3465	36.1900	36.3427	-0.032%	6,279	+1.286%
2026-07-07	36.2950	36.3545	36.2907	36.3545	-0.823%	3,030	+1.253%
2026-07-06	36.6000	36.7200	36.6000	36.6563	+0.899%	10,246	+0.419%
2026-07-02	36.4400	36.4400	36.2500	36.3298	-0.236%	2,745	+1.322%
2026-07-01	36.5200	36.5350	36.4156	36.4156	-0.600%	6,011	+1.083%
2026-06-30	36.6300	36.6353	36.6250	36.6353	+0.699%	3,254	+0.477%
2026-06-29	36.3800	36.3811	36.3700	36.3811	+0.779%	4,447	+1.179%
2026-06-26	36.0900	36.1800	36.0800	36.0999	-0.111%	14,163	+1.967%
2026-06-25	36.1300	36.2100	36.1000	36.1400	+0.190%	12,071	+1.854%
2026-06-24	36.2200	36.2200	35.9950	36.0714	-0.133%	3,071	+2.048%
2026-06-23	36.1900	36.2100	36.1195	36.1195	-1.528%	5,396	+1.912%
2026-06-22	36.7100	36.7100	36.6800	36.6800	-0.395%	2,587	+0.354%
2026-06-18	36.8300	36.8300	36.7400	36.8256	+1.225%	2,646	-0.042%
2026-06-17	36.7500	36.7600	36.3800	36.3800	-0.655%	6,260	+1.182%
2026-06-16	36.8000	36.8000	36.6200	36.6200	-0.516%	4,674	+0.519%
2026-06-15	36.5100	36.8900	36.5100	36.8100	+1.371%	4,848	0.000%
2026-06-12	36.1500	36.3400	36.1500	36.3121	+0.252%	4,553	+1.371%
2026-06-11	35.7600	36.2400	35.7300	36.2208	+1.887%	6,694	+1.627%
2026-06-10	35.9700	35.9701	35.5500	35.5500	-1.195%	4,902	+3.544%
2026-06-09	36.4200	36.4200	35.4900	35.9800	-0.222%	6,860	+2.307%
2026-06-08	36.2000	36.2000	36.0400	36.0599	+0.352%	7,923	+2.080%
2026-06-05	36.4000	36.4000	35.9100	35.9333	-2.461%	2,645	+2.440%
2026-06-04	36.6800	36.9100	36.6800	36.8400	+0.011%	5,082	-0.081%
2026-06-03	36.8300	36.8700	36.8100	36.8361	-0.631%	2,944	-0.071%
2026-06-02	37.0200	37.1000	37.0200	37.0701	+0.181%	8,497	-0.702%
2026-06-01	36.8800	37.0500	36.8400	37.0032	+0.388%	9,095	-0.522%
2026-05-29	36.9000	36.9000	36.8300	36.8602	+0.235%	4,537	-0.136%
2026-05-28	36.5300	36.8000	36.5300	36.7738	+0.273%	7,018	+0.098%
2026-05-27	36.7100	36.7100	36.6736	36.6736	-0.061%	2,407	+0.372%
2026-05-26	36.3700	36.7100	36.3700	36.6961	+1.020%	2,416	+0.310%
2026-05-22	36.4000	36.4300	36.3257	36.3257	+0.126%	4,396	+1.333%
2026-05-21	36.1200	36.3500	36.1200	36.2800	+0.243%	4,659	+1.461%
2026-05-20	35.8700	36.2000	35.8700	36.1920	+1.069%	2,540	+1.708%
2026-05-19	35.8500	35.8600	35.7900	35.8092	-0.668%	1,780	+2.795%
2026-05-18	36.1400	36.1400	35.9100	36.0500	-0.130%	3,297	+2.108%
2026-05-15	36.1400	36.1600	36.0968	36.0968	-1.294%	985	+1.976%
2026-05-14	36.5200	36.6100	36.5200	36.5700	+0.411%	2,064	+0.656%
2026-05-13	36.1800	36.4500	36.1800	36.4203	+0.720%	1,916	+1.070%
2026-05-12	35.9700	36.1600	35.9700	36.1600	-0.594%	5,163	+1.798%
2026-05-11	36.3700	36.3800	36.3700	36.3761	+0.017%	4,952	+1.193%
2026-05-08	36.3301	36.3700	36.3300	36.3700	+0.854%	4,173	+1.210%
2026-05-07	36.2900	36.2900	36.0400	36.0619	-0.541%	7,704	+2.074%
2026-05-06	36.1800	36.2579	36.1800	36.2579	+1.576%	13,333	+1.523%
2026-05-05	35.6700	35.7400	35.6700	35.6952	+0.777%	6,812	+3.123%
2026-05-04	35.5900	35.5900	35.4200	35.4200	-0.374%	4,833	+3.924%
2026-05-01	35.6800	35.6800	35.5530	35.5530	+0.186%	3,379	+3.536%
2026-04-30	35.3400	35.5000	35.3400	35.4871	+0.962%	4,566	+3.728%
2026-04-29	35.2250	35.2250	35.0800	35.1489	-0.287%	4,976	+4.726%
2026-04-28	35.2600	35.2800	35.2000	35.2500	-0.538%	8,734	+4.426%
2026-04-27	35.4100	35.4500	35.4100	35.4407	+0.087%	3,917	+3.864%
2026-04-24	35.3300	35.4200	35.3300	35.4100	+0.826%	3,005	+3.954%
2026-04-23	35.2800	35.2800	35.0700	35.1200	-0.627%	3,832	+4.812%
2026-04-22	35.2400	35.3416	35.2400	35.3416	+0.890%	3,602	+4.155%
2026-04-21	35.3000	35.3000	35.0300	35.0300	-0.751%	3,989	+5.081%
2026-04-20	35.2800	35.3000	35.2500	35.2951	-0.333%	5,499	+4.292%
2026-04-17	35.5000	35.5000	35.3900	35.4131	+1.036%	4,510	+3.945%
2026-04-16	34.9900	35.0600	34.9900	35.0500	+0.050%	4,300	+5.021%
2026-04-15	34.9000	35.0325	34.9000	35.0325	+0.445%	2,012	+5.074%
2026-04-14	34.7600	34.8900	34.7600	34.8772	+1.064%	4,459	+5.542%
2026-04-13	34.2800	34.5100	34.2800	34.5100	+0.663%	5,855	+6.665%
2026-04-10	34.3000	34.3400	34.2827	34.2827	+0.095%	1,608	+7.372%
2026-04-09	33.7500	34.2703	33.7500	34.2500	+0.381%	10,983	+7.474%
2026-04-08	34.0700	34.1900	34.0590	34.1200	+2.248%	7,341	+7.884%
2026-04-07	33.1300	33.3700	33.1300	33.3700	+0.074%	1,972	+10.309%
2026-04-06	33.3600	33.3600	33.3200	33.3452	+0.294%	3,626	+10.391%
2026-04-02	33.0600	33.2800	33.0600	33.2475	-0.098%	7,172	+10.715%
2026-04-01	33.2900	33.3300	33.2800	33.2800	+0.704%	5,485	+10.607%
2026-03-31	32.6000	33.0474	32.6000	33.0474	+2.219%	2,514	+11.385%
2026-03-30	32.4700	32.4800	32.2800	32.3301	-0.210%	2,663	+13.857%
2026-03-27	32.5800	32.5800	32.3800	32.3980	-0.941%	2,449	+13.618%
2026-03-26	33.0400	33.0900	32.7058	32.7058	-1.637%	2,768	+12.549%
2026-03-25	33.2750	33.3400	33.2500	33.2500	+0.666%	7,759	+10.707%
2026-03-24	33.1100	33.1100	33.0200	33.0300	-0.602%	7,341	+11.444%
2026-03-23	33.3500	33.4468	33.1800	33.2300	+1.159%	11,666	+10.773%
2026-03-20	33.0800	33.0800	32.7700	32.8494	-1.608%	7,778	+12.057%
2026-03-19	33.2100	33.4500	33.2100	33.3864	-0.160%	4,197	+10.254%
2026-03-18	33.6900	33.7000	33.4400	33.4400	-1.007%	8,520	+10.078%
2026-03-17	33.8600	33.8600	33.7501	33.7800	+0.237%	3,105	+8.970%
2026-03-16	33.7400	33.7400	33.6900	33.7000	+1.019%	3,292	+9.228%
2026-03-13	33.6400	33.6400	33.3300	33.3600	-0.507%	6,733	+10.342%
2026-03-12	33.6900	33.6900	33.5300	33.5300	-1.330%	5,281	+9.782%
2026-03-11	34.0400	34.0500	33.8800	33.9819	-0.083%	11,431	+8.322%
2026-03-10	33.8300	34.2900	33.8300	34.0100	0.000%	7,355	+8.233%
2026-03-09	33.4600	34.0100	33.3800	34.0100	+0.800%	5,177	+8.233%
2026-03-06	33.7000	33.7700	33.6914	33.7400	-0.803%	1,585	+9.099%
2026-03-05	34.1200	34.1200	33.8300	34.0130	-0.721%	3,510	+8.223%
2026-03-04	34.1100	34.3200	34.1100	34.2600	+0.735%	7,623	+7.443%
2026-03-03	33.6800	34.0900	33.6610	34.0100	-1.392%	5,749	+8.233%
2026-03-02	34.4500	34.5200	34.3900	34.4900	-0.417%	9,101	+6.727%
2026-02-27	34.5500	34.6600	34.5500	34.6344	-0.261%	164,894	+6.282%
2026-02-26	34.8500	34.8500	34.6200	34.7250	-0.491%	7,829	+6.004%
2026-02-25	34.8400	34.9100	34.8400	34.8962	+0.710%	8,588	+5.484%
2026-02-24	34.5000	34.6768	34.5000	34.6501	+0.550%	4,663	+6.233%
2026-02-23	34.6900	34.6900	34.4400	34.4604	-0.633%	2,125	+6.818%
2026-02-20	34.5600	34.7000	34.5600	34.6800	+0.670%	10,010	+6.142%
2026-02-19	34.4700	34.4700	34.4000	34.4493	-0.176%	4,685	+6.853%
2026-02-18	34.4400	34.5901	34.4400	34.5100	+0.320%	5,446	+6.665%
2026-02-17	34.1500	34.4501	34.1500	34.4000	+0.043%	4,899	+7.006%
2026-02-13	34.3850	34.5000	34.3400	34.3853	+0.045%	4,040	+7.052%
2026-02-12	34.4600	34.4600	34.3700	34.3700	-0.890%	2,482	+7.099%
2026-02-11	34.7200	34.7200	34.6700	34.6785	+0.178%	2,722	+6.146%
2026-02-10	34.6900	34.7300	34.6170	34.6170	-0.115%	5,104	+6.335%
2026-02-09	34.6745	34.6745	34.6567	34.6567	+0.571%	1,492	+6.213%
2026-02-06	34.2100	34.4600	34.2100	34.4600	+1.579%	4,682	+6.820%
2026-02-05	33.8700	34.0500	33.8700	33.9243	-0.748%	4,991	+8.506%
2026-02-04	34.2200	34.2500	34.0500	34.1800	-0.611%	10,282	+7.695%
2026-02-03	34.4400	34.4400	34.2200	34.3900	-0.463%	4,153	+7.037%
2026-02-02	34.5500	34.6100	34.5500	34.5500	+0.203%	7,051	+6.541%
2026-01-30	34.5900	34.6200	34.4300	34.4800	-0.231%	6,999	+6.758%
2026-01-29	34.4500	34.6055	34.4500	34.5600	-0.489%	5,459	+6.510%
2026-01-28	34.6801	34.7550	34.6801	34.7300	-0.029%	4,814	+5.989%
2026-01-27	34.7200	34.7600	34.7200	34.7400	+0.637%	6,201	+5.959%
2026-01-26	34.5600	34.5600	34.5200	34.5200	+0.370%	3,453	+6.634%
2026-01-23	34.3437	34.4000	34.3200	34.3927	+0.246%	3,029	+7.029%
2026-01-22	34.3100	34.3100	34.2800	34.3083	+0.375%	2,163	+7.292%
2026-01-21	34.1200	34.2300	33.9600	34.1800	+0.871%	5,657	+7.695%
2026-01-20	34.0915	34.0950	33.8701	33.8849	-1.360%	2,936	+8.632%
2026-01-16	34.3690	34.3700	34.3522	34.3522	+0.036%	2,884	+7.155%
2026-01-15	34.4262	34.4500	34.3400	34.3400	+0.124%	4,970	+7.193%
2026-01-14	34.2800	34.3000	34.2800	34.2976	-0.256%	1,700	+7.325%
2026-01-13	34.3700	34.3857	34.3200	34.3857	-0.216%	3,334	+7.050%
2026-01-12	34.4400	34.4800	34.4300	34.4600	+0.262%	6,007	+6.820%
2026-01-09	34.2100	34.3900	34.2100	34.3700	+0.498%	3,577	+7.099%
2026-01-08	34.1600	34.2000	34.1500	34.1996	-0.205%	3,059	+7.633%
2026-01-07	34.3300	34.3300	34.2600	34.2698	-0.117%	3,640	+7.412%
2026-01-06	34.2280	34.3200	34.2280	34.3100	+0.322%	2,575	+7.287%
2026-01-05	34.2300	34.2300	34.1801	34.2000	+0.553%	7,806	+7.632%
2026-01-02	34.0200	34.0210	34.0120	34.0120	+0.305%	2,691	+8.227%
2025-12-31	33.9900	33.9900	33.9000	33.9085	-0.424%	1,622	+8.557%
2025-12-30	34.0500	34.0800	34.0500	34.0529	+0.019%	2,380	+8.097%
2025-12-29	34.0200	34.0600	33.9900	34.0464	-0.274%	3,146	+8.117%
2025-12-26	33.9100	34.1400	33.9100	34.1400	-0.524%	2,382	+7.821%
2025-12-24	34.2700	34.3200	34.2700	34.3200	+0.204%	4,052	+7.255%
2025-12-23	34.1400	34.2500	34.1200	34.2500	+0.415%	8,082	+7.474%
2025-12-22	34.0400	34.1100	34.0400	34.1086	+0.438%	4,873	+7.920%
2025-12-19	33.9600	33.9900	33.9401	33.9600	+0.533%	9,273	+8.392%
2025-12-18	33.8200	33.8200	33.7800	33.7800	+0.746%	3,472	+8.970%
2025-12-17	33.7900	33.7900	33.5300	33.5300	-0.828%	5,664	+9.782%
2025-12-16	33.8100	33.8600	33.7100	33.8100	-0.130%	6,861	+8.873%
2025-12-15	33.8800	33.8800	33.8500	33.8539	-0.006%	4,456	+8.732%
2025-12-12	34.0100	34.0100	33.8250	33.8561	-0.773%	3,184	+8.725%
2025-12-11	34.0200	34.1600	34.0200	34.1200	-0.046%	7,948	+7.884%
2025-12-10	33.9700	34.1700	33.9600	34.1357	+0.577%	17,486	+7.834%
2025-12-09	33.9600	33.9902	33.9400	33.9400	-0.074%	4,721	+8.456%
2025-12-08	33.9500	33.9650	33.9300	33.9650	-0.242%	3,640	+8.376%
2025-12-05	34.0000	34.0900	34.0000	34.0475	+0.258%	4,616	+8.114%
2025-12-04	33.9600	33.9800	33.9300	33.9600	-0.049%	2,382	+8.392%
2025-12-03	33.8800	34.0000	33.8800	33.9767	+0.193%	2,033	+8.339%
2025-12-02	33.9100	33.9500	33.8700	33.9114	+0.225%	17,695	+8.548%
2025-12-01	33.9300	33.9300	33.8353	33.8353	-0.385%	4,897	+8.792%
2025-11-28	33.9250	33.9659	33.9250	33.9659	-0.130%	2,630	+8.373%
2025-11-26	34.0200	34.0428	34.0000	34.0100	+0.511%	8,720	+8.233%
2025-11-25	33.5825	33.8372	33.5825	33.8372	+0.571%	5,963	+8.786%
2025-11-24	33.5400	33.6500	33.5400	33.6451	+1.036%	3,656	+9.407%
2025-11-21	33.1100	33.4600	33.1100	33.3000	+0.574%	9,008	+10.541%
2025-11-20	33.7600	33.7600	33.1100	33.1100	-0.928%	6,635	+11.175%
2025-11-19	33.5400	33.5400	33.3700	33.4200	+0.090%	5,582	+10.144%
2025-11-18	33.3200	33.4900	33.3000	33.3900	-0.447%	8,764	+10.243%
2025-11-17	33.4200	33.7600	33.4200	33.5400	-0.652%	19,496	+9.750%
2025-11-14	33.3500	33.8500	33.3500	33.7600	-0.059%	3,307	+9.034%
2025-11-13	34.0500	34.0500	33.7500	33.7800	-1.035%	13,535	+8.970%
2025-11-12	34.1400	34.1500	34.1200	34.1332	+0.068%	2,176	+7.842%
2025-11-11	34.0400	34.1430	34.0300	34.1100	+0.029%	5,793	+7.916%
2025-11-10	33.9900	34.1000	33.9100	34.1000	+1.127%	5,427	+7.947%
2025-11-07	33.5300	33.7200	33.4400	33.7200	-0.030%	7,115	+9.164%
2025-11-06	33.9100	33.9350	33.7030	33.7300	-0.531%	4,653	+9.131%
2025-11-05	33.9950	33.9950	33.9100	33.9100	+0.148%	5,720	+8.552%
2025-11-04	33.9300	33.9700	33.8303	33.8600	-0.791%	10,158	+8.712%
2025-11-03	34.1100	34.1700	34.1100	34.1300	+0.094%	6,532	+7.852%
2025-10-31	34.1100	34.1400	34.0800	34.0979	+0.053%	2,579	+7.954%
2025-10-30	34.1525	34.1900	34.0800	34.0800	-0.583%	7,728	+8.011%
2025-10-29	34.3900	34.3900	34.2300	34.2800	-0.029%	9,699	+7.380%
2025-10-28	34.2600	34.3300	34.2600	34.2900	+0.169%	4,712	+7.349%
2025-10-27	34.1965	34.2322	34.1800	34.2322	+0.831%	1,904	+7.530%
2025-10-24	33.9400	33.9900	33.9400	33.9500	+0.474%	8,516	+8.424%
2025-10-23	33.7400	33.8400	33.7400	33.7900	+0.267%	2,953	+8.938%
2025-10-22	33.7600	33.7600	33.6600	33.7000	-0.218%	5,715	+9.228%
2025-10-21	33.7600	33.8005	33.7600	33.7735	-0.137%	3,970	+8.991%
2025-10-20	33.7700	33.8400	33.7700	33.8200	+0.622%	8,295	+8.841%
2025-10-17	33.5300	33.6412	33.4600	33.6111	+0.201%	16,273	+9.517%
2025-10-16	33.5326	33.5437	33.4800	33.5437	-0.047%	9,130	+9.737%
2025-10-15	33.6700	33.6700	33.5400	33.5596	+0.324%	8,612	+9.685%
2025-10-14	33.3100	33.5595	33.3100	33.4512	-0.175%	3,807	+10.041%
2025-10-13	33.5000	33.5200	33.4900	33.5100	+1.086%	3,353	+9.848%
2025-10-10	33.7450	33.7450	33.1499	33.1499	-1.574%	4,299	+11.041%
2025-10-09	33.7700	33.7700	33.6600	33.6800	-0.311%	4,202	+9.293%
2025-10-08	33.7500	33.7900	33.7500	33.7850	+0.431%	1,555	+8.954%
2025-10-07	33.7600	33.7600	33.6300	33.6400	-0.326%	8,026	+9.423%
2025-10-06	33.4800	33.7800	33.4800	33.7500	+0.148%	5,603	+9.067%
2025-10-03	33.7400	33.7900	33.6610	33.7000	+0.040%	14,490	+9.228%
2025-10-02	33.6800	33.7000	33.6400	33.6866	+0.116%	3,526	+9.272%
2025-10-01	33.6500	33.6600	33.6476	33.6476	+0.411%	1,799	+9.399%
2025-09-30	33.4300	33.5100	33.4300	33.5100	+0.269%	3,946	+9.848%
2025-09-29	33.4800	33.4800	33.4000	33.4200	+0.225%	3,038	+10.144%
2025-09-26	33.2400	33.3450	33.2400	33.3450	+0.228%	11,949	+10.391%
2025-09-25	33.2300	33.2900	33.1700	33.2690	-0.273%	11,980	+10.644%
2025-09-24	33.4200	33.4401	33.3500	33.3600	-0.330%	5,662	+10.342%
2025-09-23	33.5400	33.5400	33.4400	33.4706	-0.331%	1,503	+9.977%
2025-09-22	33.4500	33.5900	33.4500	33.5819	+0.274%	3,575	+9.613%
2025-09-19	33.4500	33.4900	33.4000	33.4900	+0.150%	18,769	+9.913%
2025-09-18	33.3600	33.4500	33.3600	33.4400	+0.295%	11,191	+10.078%
2025-09-17	33.3750	33.3800	33.3300	33.3416	-0.145%	4,775	+10.403%
2025-09-16	33.3100	33.4310	33.3100	33.3900	-0.117%	4,503	+10.243%
2025-09-15	33.3900	33.4300	33.3800	33.4290	+0.448%	7,742	+10.114%
2025-09-12	33.2400	33.3000	33.2400	33.2800	-0.030%	13,488	+10.607%
2025-09-11	33.2350	33.2900	33.2300	33.2900	+0.604%	5,810	+10.574%
2025-09-10	33.1600	33.1600	33.0600	33.0900	+0.303%	4,390	+11.242%
2025-09-09	32.9700	32.9900	32.9000	32.9900	+0.121%	6,314	+11.579%
2025-09-08	32.9400	32.9700	32.9300	32.9500	+0.427%	7,946	+11.715%
2025-09-05	32.7900	32.8300	32.7300	32.8100	+0.153%	14,830	+12.191%
2025-09-04	32.6100	32.7600	32.6100	32.7600	+0.479%	11,845	+12.363%
2025-09-03	32.5700	32.6038	32.5200	32.6038	+0.406%	18,606	+12.901%
2025-09-02	32.3802	32.4719	32.3800	32.4719	-0.464%	3,362	+13.360%
2025-08-29	32.6200	32.6300	32.6000	32.6232	-0.919%	5,831	+12.834%
2025-08-28	32.8500	32.9350	32.8500	32.9258	+0.292%	4,207	+11.797%
2025-08-27	32.8046	32.8399	32.8046	32.8300	-0.030%	5,160	+12.123%
2025-08-26	32.7600	32.8400	32.7400	32.8400	+0.275%	4,268	+12.089%
2025-08-25	33.0300	33.0300	32.7500	32.7500	-0.343%	6,717	+12.397%
2025-08-22	32.8200	32.8800	32.8200	32.8628	+1.050%	6,116	+12.011%
2025-08-21	32.5400	32.5697	32.4700	32.5214	-0.310%	7,551	+13.187%
2025-08-20	32.5600	32.6225	32.5200	32.6225	-0.038%	2,673	+12.836%
2025-08-19	32.7800	32.7800	32.6200	32.6350	-0.465%	3,393	+12.793%
2025-08-18	32.7700	32.7899	32.7300	32.7874	+0.052%	4,036	+12.269%
2025-08-15	32.7601	32.7800	32.7601	32.7704	-0.121%	1,268	+12.327%
2025-08-14	32.7700	32.8100	32.7700	32.8100	-0.038%	4,328	+12.191%
2025-08-13	32.8300	32.8300	32.7700	32.8224	+0.236%	5,737	+12.149%
2025-08-12	32.6000	32.7450	32.6000	32.7450	+0.746%	12,300	+12.414%
2025-08-11	32.5500	32.5900	32.5026	32.5026	-0.166%	6,297	+13.252%
2025-08-08	32.5400	32.5900	32.5400	32.5568	+0.350%	3,121	+13.064%
2025-08-07	32.4800	32.5200	32.3600	32.4434	+0.072%	4,254	+13.459%
2025-08-06	32.4400	32.4600	32.4200	32.4200	+0.431%	2,598	+13.541%
2025-08-05	32.3100	32.3500	32.2810	32.2810	-0.207%	4,060	+14.030%
2025-08-04	32.2860	32.3481	32.2860	32.3481	+0.899%	4,252	+13.793%
2025-08-01	31.9900	32.0700	31.9900	32.0600	-0.572%	8,516	+14.816%
2025-07-31	32.2600	32.2900	32.2444	32.2444	-0.203%	7,181	+14.159%
2025-07-30	32.3600	32.3800	32.2500	32.3100	-0.247%	4,427	+13.928%
2025-07-29	32.4033	32.4033	32.3800	32.3900	-0.024%	4,580	+13.646%
2025-07-28	32.3653	32.3979	32.3600	32.3979	-0.213%	2,315	+13.618%
2025-07-25	32.4600	32.4800	32.4600	32.4670	+0.145%	3,444	+13.377%
2025-07-24	32.4130	32.4500	32.4130	32.4200	+0.031%	4,467	+13.541%
2025-07-23	32.3000	32.4300	32.3000	32.4100	+0.558%	5,330	+13.576%
2025-07-22	32.1881	32.2300	32.1881	32.2300	+0.030%	4,386	+14.210%
2025-07-21	32.3000	32.3000	32.2204	32.2204	+0.219%	3,774	+14.244%
2025-07-18	32.1500	32.1500	32.1200	32.1500	+0.030%	9,400	+14.495%
2025-07-17	32.1300	32.1500	32.1300	32.1403	+0.282%	3,884	+14.529%
2025-07-16	31.9400	32.0500	31.9310	32.0500	+0.219%	2,905	+14.852%
2025-07-15	32.0100	32.0200	31.9600	31.9800	-0.094%	8,873	+15.103%
2025-07-14	31.9500	32.0300	31.9500	32.0100	+0.084%	10,319	+14.995%
2025-07-11	31.9800	32.0000	31.9800	31.9830	-0.364%	1,646	+15.092%
2025-07-10	32.1000	32.1100	32.0900	32.1000	+0.062%	4,599	+14.673%
2025-07-09	32.0000	32.0800	32.0000	32.0800	+0.503%	6,322	+14.744%
2025-07-08	31.9000	31.9300	31.8900	31.9193	+0.123%	6,320	+15.322%
2025-07-07	31.8830	31.8830	31.8800	31.8800	-0.592%	4,377	+15.464%
2025-07-03	32.1000	32.1000	32.0700	32.0700	+0.332%	2,497	+14.780%
2025-07-02	31.9300	31.9639	31.9200	31.9639	+0.263%	11,506	+15.161%
2025-07-01	31.8900	31.9100	31.8800	31.8800	-0.168%	3,099	+15.464%
2025-06-30	31.8595	31.9335	31.8595	31.9335	+0.432%	3,405	+15.271%
2025-06-27	31.7900	31.8400	31.6800	31.7961	+0.272%	3,412	+15.769%
2025-06-26	31.6900	31.7300	31.6800	31.7100	+0.625%	7,852	+16.083%
2025-06-25	31.5200	31.5200	31.5131	31.5131	-0.012%	1,714	+16.809%
2025-06-24	31.5362	31.5400	31.5168	31.5168	+0.854%	1,814	+16.795%
2025-06-23	31.1700	31.2500	31.1700	31.2500	+0.806%	2,194	+17.792%
2025-06-20	31.0600	31.0600	31.0000	31.0000	-0.299%	3,676	+18.742%
2025-06-18	31.1200	31.1300	31.0929	31.0929	-0.055%	1,778	+18.387%
2025-06-17	31.2008	31.2200	31.1100	31.1100	-0.384%	4,302	+18.322%
2025-06-16	31.2700	31.3000	31.2300	31.2300	+0.576%	3,671	+17.867%
2025-06-13	31.0401	31.0600	31.0300	31.0512	-0.815%	2,122	+18.546%
2025-06-12	31.3100	31.3100	31.3065	31.3065	+0.287%	2,362	+17.579%
2025-06-11	31.2700	31.3200	31.1800	31.2168	-0.116%	7,237	+17.917%
2025-06-10	31.1900	31.2600	31.1900	31.2529	+0.359%	1,160	+17.781%
2025-06-09	31.1100	31.1790	31.1100	31.1410	+0.164%	2,810	+18.204%
2025-06-06	31.1300	31.1300	31.0900	31.0900	+0.560%	2,048	+18.398%
2025-06-05	31.0000	31.0700	30.8600	30.9170	-0.460%	3,679	+19.061%
2025-06-04	31.0800	31.0800	31.0600	31.0600	+0.132%	3,459	+18.513%
2025-06-03	30.9200	31.0300	30.9200	31.0192	+0.451%	4,905	+18.668%
2025-06-02	30.8650	30.8800	30.8600	30.8800	+0.260%	4,468	+19.203%
2025-05-30	30.4800	30.8200	30.4800	30.8000	+0.019%	2,757	+19.513%
2025-05-29	30.8097	30.8097	30.7700	30.7940	+0.274%	2,590	+19.536%
2025-05-28	30.8100	30.8300	30.7100	30.7100	-0.615%	5,793	+19.863%
2025-05-27	30.7700	30.9000	30.7700	30.9000	+1.411%	4,035	+19.126%
2025-05-23	30.1400	30.5270	30.1400	30.4700	-0.460%	4,189	+20.807%
2025-05-22	30.5900	30.7100	30.5900	30.6109	-0.062%	2,935	+20.251%
2025-05-21	30.5800	30.8200	30.5800	30.6300	-1.002%	8,713	+20.176%
2025-05-20	30.7700	30.9600	30.7700	30.9400	-0.306%	4,840	+18.972%
2025-05-19	31.0000	31.0350	30.9900	31.0350	-0.016%	3,660	+18.608%
2025-05-16	30.9600	31.0400	30.9600	31.0400	+0.649%	3,651	+18.589%
2025-05-15	30.8044	30.8601	30.8044	30.8400	+0.260%	2,288	+19.358%
2025-05-14	30.7550	30.8100	30.7200	30.7600	-0.065%	4,212	+19.668%
2025-05-13	30.8000	30.8300	30.7700	30.7800	+0.490%	4,895	+19.591%
2025-05-12	30.5300	30.6300	30.5100	30.6300	+2.110%	3,950	+20.176%
2025-05-09	30.0400	30.0400	29.9970	29.9970	-0.077%	1,289	+22.712%
2025-05-08	29.9000	30.1700	29.9000	30.0200	+0.234%	3,365	+22.618%
2025-05-07	29.9149	29.9500	29.8100	29.9500	+0.369%	3,059	+22.905%
2025-05-06	29.8700	29.9100	29.8400	29.8400	-0.334%	2,902	+23.358%
2025-05-05	29.9500	30.0500	29.9400	29.9400	-0.519%	13,868	+22.946%
2025-05-02	30.0000	30.1392	30.0000	30.0963	+0.927%	3,142	+22.307%
2025-05-01	29.8800	29.9501	29.8200	29.8200	+0.370%	2,220	+23.441%
2025-04-30	29.6300	29.7100	29.5400	29.7100	+0.034%	6,895	+23.898%
2025-04-29	29.6200	29.7100	29.6100	29.7000	+0.406%	2,396	+23.939%
2025-04-28	29.5600	29.5800	29.5400	29.5800	+0.067%	3,497	+24.442%
2025-04-25	29.3400	29.5602	29.3400	29.5602	+0.511%	4,250	+24.526%
2025-04-24	29.1600	29.4100	29.1600	29.4100	+1.344%	3,095	+25.162%
2025-04-23	29.2700	29.2700	28.9500	29.0200	+1.115%	1,992	+26.844%
2025-04-22	28.4400	28.7000	28.4400	28.7000	+1.593%	8,709	+28.258%
2025-04-21	28.4400	28.4400	28.1000	28.2500	-1.602%	3,752	+30.301%
2025-04-17	28.8400	28.8400	28.7100	28.7100	-0.035%	2,956	+28.213%
2025-04-16	28.6700	28.9000	28.5000	28.7200	-1.170%	7,799	+28.169%
2025-04-15	29.1800	29.1811	29.0500	29.0600	-0.103%	16,603	+26.669%
2025-04-14	29.0600	29.2000	29.0600	29.0900	+0.692%	2,046	+26.538%

.dark-mode .R4sppM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4sppM{ color: #333333; background-color: white; border: 2px solid #333333; }BAMABrookstone Active ETFstock BATS ETF

BAMA
Brookstone Active ETF
stock BATS ETF