Dark

BAMA
Brookstone Active ETF
stock BATS ETF

At Close

Jul 30, 2026

0.00USD-100.000%(-36.00)4,172

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

36.20USD+1.009%(+0.36)5

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	35.9001	36.0017	35.9001	36.0017	+1.750%	1,567	0.000%
2026-07-29	35.4700	35.4900	35.3825	35.3825	-1.168%	846	+1.750%
2026-07-28	35.8000	35.8050	35.8000	35.8006	-0.143%	1,332	+0.562%
2026-07-27	35.9400	35.9600	35.8400	35.8520	+0.117%	3,773	+0.418%
2026-07-24	35.7900	35.8100	35.7800	35.8100	-0.278%	2,819	+0.535%
2026-07-23	35.8600	35.9100	35.8500	35.9100	-0.996%	2,352	+0.255%
2026-07-22	36.2850	36.2900	36.2714	36.2714	-0.079%	6,256	-0.744%
2026-07-21	36.2650	36.3400	36.2650	36.3000	+0.826%	4,454	-0.822%
2026-07-20	36.1500	36.1500	36.0026	36.0026	-0.150%	4,815	-0.002%
2026-07-17	36.1400	36.1400	36.0000	36.0566	-0.651%	3,570	-0.152%
2026-07-16	36.4300	36.4300	36.2500	36.2927	-0.842%	1,762	-0.802%
2026-07-15	36.3800	36.6007	36.3800	36.6007	+0.283%	5,416	-1.637%
2026-07-14	36.4800	36.5000	36.4700	36.4974	+0.599%	3,546	-1.358%
2026-07-13	36.3000	36.3000	36.2100	36.2800	-1.070%	2,562	-0.767%
2026-07-10	36.6000	36.6800	36.6000	36.6724	+0.253%	3,251	-1.829%
2026-07-09	36.5700	36.5800	36.5300	36.5800	+0.653%	2,227	-1.581%
2026-07-08	36.2150	36.3465	36.1900	36.3427	-0.032%	6,279	-0.938%
2026-07-07	36.2950	36.3545	36.2907	36.3545	-0.823%	3,030	-0.970%
2026-07-06	36.6000	36.7200	36.6000	36.6563	+0.899%	10,246	-1.786%
2026-07-02	36.4400	36.4400	36.2500	36.3298	-0.236%	2,745	-0.903%
2026-07-01	36.5200	36.5350	36.4156	36.4156	-0.600%	6,011	-1.137%
2026-06-30	36.6300	36.6353	36.6250	36.6353	+0.699%	3,254	-1.729%
2026-06-29	36.3800	36.3811	36.3700	36.3811	+0.779%	4,447	-1.043%
2026-06-26	36.0900	36.1800	36.0800	36.0999	-0.111%	14,163	-0.272%
2026-06-25	36.1300	36.2100	36.1000	36.1400	+0.190%	12,071	-0.383%
2026-06-24	36.2200	36.2200	35.9950	36.0714	-0.133%	3,071	-0.193%
2026-06-23	36.1900	36.2100	36.1195	36.1195	-1.528%	5,396	-0.326%
2026-06-22	36.7100	36.7100	36.6800	36.6800	-0.395%	2,587	-1.849%
2026-06-18	36.8300	36.8300	36.7400	36.8256	+1.225%	2,646	-2.237%
2026-06-17	36.7500	36.7600	36.3800	36.3800	-0.655%	6,260	-1.040%
2026-06-16	36.8000	36.8000	36.6200	36.6200	-0.516%	4,674	-1.688%
2026-06-15	36.5100	36.8900	36.5100	36.8100	+1.371%	4,848	-2.196%
2026-06-12	36.1500	36.3400	36.1500	36.3121	+0.252%	4,553	-0.855%
2026-06-11	35.7600	36.2400	35.7300	36.2208	+1.887%	6,694	-0.605%
2026-06-10	35.9700	35.9701	35.5500	35.5500	-1.195%	4,902	+1.271%
2026-06-09	36.4200	36.4200	35.4900	35.9800	-0.222%	6,860	+0.060%
2026-06-08	36.2000	36.2000	36.0400	36.0599	+0.352%	7,923	-0.161%
2026-06-05	36.4000	36.4000	35.9100	35.9333	-2.461%	2,645	+0.190%
2026-06-04	36.6800	36.9100	36.6800	36.8400	+0.011%	5,082	-2.276%
2026-06-03	36.8300	36.8700	36.8100	36.8361	-0.631%	2,944	-2.265%
2026-06-02	37.0200	37.1000	37.0200	37.0701	+0.181%	8,497	-2.882%
2026-06-01	36.8800	37.0500	36.8400	37.0032	+0.388%	9,095	-2.707%
2026-05-29	36.9000	36.9000	36.8300	36.8602	+0.235%	4,537	-2.329%
2026-05-28	36.5300	36.8000	36.5300	36.7738	+0.273%	7,018	-2.100%
2026-05-27	36.7100	36.7100	36.6736	36.6736	-0.061%	2,407	-1.832%
2026-05-26	36.3700	36.7100	36.3700	36.6961	+1.020%	2,416	-1.892%
2026-05-22	36.4000	36.4300	36.3257	36.3257	+0.126%	4,396	-0.892%
2026-05-21	36.1200	36.3500	36.1200	36.2800	+0.243%	4,659	-0.767%
2026-05-20	35.8700	36.2000	35.8700	36.1920	+1.069%	2,540	-0.526%
2026-05-19	35.8500	35.8600	35.7900	35.8092	-0.668%	1,780	+0.538%
2026-05-18	36.1400	36.1400	35.9100	36.0500	-0.130%	3,297	-0.134%
2026-05-15	36.1400	36.1600	36.0968	36.0968	-1.294%	985	-0.263%
2026-05-14	36.5200	36.6100	36.5200	36.5700	+0.411%	2,064	-1.554%
2026-05-13	36.1800	36.4500	36.1800	36.4203	+0.720%	1,916	-1.149%
2026-05-12	35.9700	36.1600	35.9700	36.1600	-0.594%	5,163	-0.438%
2026-05-11	36.3700	36.3800	36.3700	36.3761	+0.017%	4,952	-1.029%
2026-05-08	36.3301	36.3700	36.3300	36.3700	+0.854%	4,173	-1.013%
2026-05-07	36.2900	36.2900	36.0400	36.0619	-0.541%	7,704	-0.167%
2026-05-06	36.1800	36.2579	36.1800	36.2579	+1.576%	13,333	-0.707%
2026-05-05	35.6700	35.7400	35.6700	35.6952	+0.777%	6,812	+0.859%
2026-05-04	35.5900	35.5900	35.4200	35.4200	-0.374%	4,833	+1.642%
2026-05-01	35.6800	35.6800	35.5530	35.5530	+0.186%	3,379	+1.262%
2026-04-30	35.3400	35.5000	35.3400	35.4871	+0.962%	4,566	+1.450%
2026-04-29	35.2250	35.2250	35.0800	35.1489	-0.287%	4,976	+2.426%
2026-04-28	35.2600	35.2800	35.2000	35.2500	-0.538%	8,734	+2.132%
2026-04-27	35.4100	35.4500	35.4100	35.4407	+0.087%	3,917	+1.583%
2026-04-24	35.3300	35.4200	35.3300	35.4100	+0.826%	3,005	+1.671%
2026-04-23	35.2800	35.2800	35.0700	35.1200	-0.627%	3,832	+2.511%
2026-04-22	35.2400	35.3416	35.2400	35.3416	+0.890%	3,602	+1.868%
2026-04-21	35.3000	35.3000	35.0300	35.0300	-0.751%	3,989	+2.774%
2026-04-20	35.2800	35.3000	35.2500	35.2951	-0.333%	5,499	+2.002%
2026-04-17	35.5000	35.5000	35.3900	35.4131	+1.036%	4,510	+1.662%
2026-04-16	34.9900	35.0600	34.9900	35.0500	+0.050%	4,300	+2.715%
2026-04-15	34.9000	35.0325	34.9000	35.0325	+0.445%	2,012	+2.767%
2026-04-14	34.7600	34.8900	34.7600	34.8772	+1.064%	4,459	+3.224%
2026-04-13	34.2800	34.5100	34.2800	34.5100	+0.663%	5,855	+4.323%
2026-04-10	34.3000	34.3400	34.2827	34.2827	+0.095%	1,608	+5.014%
2026-04-09	33.7500	34.2703	33.7500	34.2500	+0.381%	10,983	+5.114%
2026-04-08	34.0700	34.1900	34.0590	34.1200	+2.248%	7,341	+5.515%
2026-04-07	33.1300	33.3700	33.1300	33.3700	+0.074%	1,972	+7.886%
2026-04-06	33.3600	33.3600	33.3200	33.3452	+0.294%	3,626	+7.967%
2026-04-02	33.0600	33.2800	33.0600	33.2475	-0.098%	7,172	+8.284%
2026-04-01	33.2900	33.3300	33.2800	33.2800	+0.704%	5,485	+8.178%
2026-03-31	32.6000	33.0474	32.6000	33.0474	+2.219%	2,514	+8.940%
2026-03-30	32.4700	32.4800	32.2800	32.3301	-0.210%	2,663	+11.357%
2026-03-27	32.5800	32.5800	32.3800	32.3980	-0.941%	2,449	+11.123%
2026-03-26	33.0400	33.0900	32.7058	32.7058	-1.637%	2,768	+10.077%
2026-03-25	33.2750	33.3400	33.2500	33.2500	+0.666%	7,759	+8.276%
2026-03-24	33.1100	33.1100	33.0200	33.0300	-0.602%	7,341	+8.997%
2026-03-23	33.3500	33.4468	33.1800	33.2300	+1.159%	11,666	+8.341%
2026-03-20	33.0800	33.0800	32.7700	32.8494	-1.608%	7,778	+9.596%
2026-03-19	33.2100	33.4500	33.2100	33.3864	-0.160%	4,197	+7.833%
2026-03-18	33.6900	33.7000	33.4400	33.4400	-1.007%	8,520	+7.661%
2026-03-17	33.8600	33.8600	33.7501	33.7800	+0.237%	3,105	+6.577%
2026-03-16	33.7400	33.7400	33.6900	33.7000	+1.019%	3,292	+6.830%
2026-03-13	33.6400	33.6400	33.3300	33.3600	-0.507%	6,733	+7.919%
2026-03-12	33.6900	33.6900	33.5300	33.5300	-1.330%	5,281	+7.372%
2026-03-11	34.0400	34.0500	33.8800	33.9819	-0.083%	11,431	+5.944%
2026-03-10	33.8300	34.2900	33.8300	34.0100	0.000%	7,355	+5.856%
2026-03-09	33.4600	34.0100	33.3800	34.0100	+0.800%	5,177	+5.856%
2026-03-06	33.7000	33.7700	33.6914	33.7400	-0.803%	1,585	+6.703%
2026-03-05	34.1200	34.1200	33.8300	34.0130	-0.721%	3,510	+5.847%
2026-03-04	34.1100	34.3200	34.1100	34.2600	+0.735%	7,623	+5.084%
2026-03-03	33.6800	34.0900	33.6610	34.0100	-1.392%	5,749	+5.856%
2026-03-02	34.4500	34.5200	34.3900	34.4900	-0.417%	9,101	+4.383%
2026-02-27	34.5500	34.6600	34.5500	34.6344	-0.261%	164,894	+3.948%
2026-02-26	34.8500	34.8500	34.6200	34.7250	-0.491%	7,829	+3.677%
2026-02-25	34.8400	34.9100	34.8400	34.8962	+0.710%	8,588	+3.168%
2026-02-24	34.5000	34.6768	34.5000	34.6501	+0.550%	4,663	+3.901%
2026-02-23	34.6900	34.6900	34.4400	34.4604	-0.633%	2,125	+4.473%
2026-02-20	34.5600	34.7000	34.5600	34.6800	+0.670%	10,010	+3.811%
2026-02-19	34.4700	34.4700	34.4000	34.4493	-0.176%	4,685	+4.506%
2026-02-18	34.4400	34.5901	34.4400	34.5100	+0.320%	5,446	+4.323%
2026-02-17	34.1500	34.4501	34.1500	34.4000	+0.043%	4,899	+4.656%
2026-02-13	34.3850	34.5000	34.3400	34.3853	+0.045%	4,040	+4.701%
2026-02-12	34.4600	34.4600	34.3700	34.3700	-0.890%	2,482	+4.747%
2026-02-11	34.7200	34.7200	34.6700	34.6785	+0.178%	2,722	+3.816%
2026-02-10	34.6900	34.7300	34.6170	34.6170	-0.115%	5,104	+4.000%
2026-02-09	34.6745	34.6745	34.6567	34.6567	+0.571%	1,492	+3.881%
2026-02-06	34.2100	34.4600	34.2100	34.4600	+1.579%	4,682	+4.474%
2026-02-05	33.8700	34.0500	33.8700	33.9243	-0.748%	4,991	+6.124%
2026-02-04	34.2200	34.2500	34.0500	34.1800	-0.611%	10,282	+5.330%
2026-02-03	34.4400	34.4400	34.2200	34.3900	-0.463%	4,153	+4.687%
2026-02-02	34.5500	34.6100	34.5500	34.5500	+0.203%	7,051	+4.202%
2026-01-30	34.5900	34.6200	34.4300	34.4800	-0.231%	6,999	+4.413%
2026-01-29	34.4500	34.6055	34.4500	34.5600	-0.489%	5,459	+4.172%
2026-01-28	34.6801	34.7550	34.6801	34.7300	-0.029%	4,814	+3.662%
2026-01-27	34.7200	34.7600	34.7200	34.7400	+0.637%	6,201	+3.632%
2026-01-26	34.5600	34.5600	34.5200	34.5200	+0.370%	3,453	+4.292%
2026-01-23	34.3437	34.4000	34.3200	34.3927	+0.246%	3,029	+4.678%
2026-01-22	34.3100	34.3100	34.2800	34.3083	+0.375%	2,163	+4.936%
2026-01-21	34.1200	34.2300	33.9600	34.1800	+0.871%	5,657	+5.330%
2026-01-20	34.0915	34.0950	33.8701	33.8849	-1.360%	2,936	+6.247%
2026-01-16	34.3690	34.3700	34.3522	34.3522	+0.036%	2,884	+4.802%
2026-01-15	34.4262	34.4500	34.3400	34.3400	+0.124%	4,970	+4.839%
2026-01-14	34.2800	34.3000	34.2800	34.2976	-0.256%	1,700	+4.969%
2026-01-13	34.3700	34.3857	34.3200	34.3857	-0.216%	3,334	+4.700%
2026-01-12	34.4400	34.4800	34.4300	34.4600	+0.262%	6,007	+4.474%
2026-01-09	34.2100	34.3900	34.2100	34.3700	+0.498%	3,577	+4.747%
2026-01-08	34.1600	34.2000	34.1500	34.1996	-0.205%	3,059	+5.269%
2026-01-07	34.3300	34.3300	34.2600	34.2698	-0.117%	3,640	+5.054%
2026-01-06	34.2280	34.3200	34.2280	34.3100	+0.322%	2,575	+4.931%
2026-01-05	34.2300	34.2300	34.1801	34.2000	+0.553%	7,806	+5.268%
2026-01-02	34.0200	34.0210	34.0120	34.0120	+0.305%	2,691	+5.850%
2025-12-31	33.9900	33.9900	33.9000	33.9085	-0.424%	1,622	+6.173%
2025-12-30	34.0500	34.0800	34.0500	34.0529	+0.019%	2,380	+5.723%
2025-12-29	34.0200	34.0600	33.9900	34.0464	-0.274%	3,146	+5.743%
2025-12-26	33.9100	34.1400	33.9100	34.1400	-0.524%	2,382	+5.453%
2025-12-24	34.2700	34.3200	34.2700	34.3200	+0.204%	4,052	+4.900%
2025-12-23	34.1400	34.2500	34.1200	34.2500	+0.415%	8,082	+5.114%
2025-12-22	34.0400	34.1100	34.0400	34.1086	+0.438%	4,873	+5.550%
2025-12-19	33.9600	33.9900	33.9401	33.9600	+0.533%	9,273	+6.012%
2025-12-18	33.8200	33.8200	33.7800	33.7800	+0.746%	3,472	+6.577%
2025-12-17	33.7900	33.7900	33.5300	33.5300	-0.828%	5,664	+7.372%
2025-12-16	33.8100	33.8600	33.7100	33.8100	-0.130%	6,861	+6.482%
2025-12-15	33.8800	33.8800	33.8500	33.8539	-0.006%	4,456	+6.344%
2025-12-12	34.0100	34.0100	33.8250	33.8561	-0.773%	3,184	+6.337%
2025-12-11	34.0200	34.1600	34.0200	34.1200	-0.046%	7,948	+5.515%
2025-12-10	33.9700	34.1700	33.9600	34.1357	+0.577%	17,486	+5.466%
2025-12-09	33.9600	33.9902	33.9400	33.9400	-0.074%	4,721	+6.075%
2025-12-08	33.9500	33.9650	33.9300	33.9650	-0.242%	3,640	+5.996%
2025-12-05	34.0000	34.0900	34.0000	34.0475	+0.258%	4,616	+5.740%
2025-12-04	33.9600	33.9800	33.9300	33.9600	-0.049%	2,382	+6.012%
2025-12-03	33.8800	34.0000	33.8800	33.9767	+0.193%	2,033	+5.960%
2025-12-02	33.9100	33.9500	33.8700	33.9114	+0.225%	17,695	+6.164%
2025-12-01	33.9300	33.9300	33.8353	33.8353	-0.385%	4,897	+6.403%
2025-11-28	33.9250	33.9659	33.9250	33.9659	-0.130%	2,630	+5.994%
2025-11-26	34.0200	34.0428	34.0000	34.0100	+0.511%	8,720	+5.856%
2025-11-25	33.5825	33.8372	33.5825	33.8372	+0.571%	5,963	+6.397%
2025-11-24	33.5400	33.6500	33.5400	33.6451	+1.036%	3,656	+7.004%
2025-11-21	33.1100	33.4600	33.1100	33.3000	+0.574%	9,008	+8.113%
2025-11-20	33.7600	33.7600	33.1100	33.1100	-0.928%	6,635	+8.734%
2025-11-19	33.5400	33.5400	33.3700	33.4200	+0.090%	5,582	+7.725%
2025-11-18	33.3200	33.4900	33.3000	33.3900	-0.447%	8,764	+7.822%
2025-11-17	33.4200	33.7600	33.4200	33.5400	-0.652%	19,496	+7.340%
2025-11-14	33.3500	33.8500	33.3500	33.7600	-0.059%	3,307	+6.640%
2025-11-13	34.0500	34.0500	33.7500	33.7800	-1.035%	13,535	+6.577%
2025-11-12	34.1400	34.1500	34.1200	34.1332	+0.068%	2,176	+5.474%
2025-11-11	34.0400	34.1430	34.0300	34.1100	+0.029%	5,793	+5.546%
2025-11-10	33.9900	34.1000	33.9100	34.1000	+1.127%	5,427	+5.577%
2025-11-07	33.5300	33.7200	33.4400	33.7200	-0.030%	7,115	+6.767%
2025-11-06	33.9100	33.9350	33.7030	33.7300	-0.531%	4,653	+6.735%
2025-11-05	33.9950	33.9950	33.9100	33.9100	+0.148%	5,720	+6.168%
2025-11-04	33.9300	33.9700	33.8303	33.8600	-0.791%	10,158	+6.325%
2025-11-03	34.1100	34.1700	34.1100	34.1300	+0.094%	6,532	+5.484%
2025-10-31	34.1100	34.1400	34.0800	34.0979	+0.053%	2,579	+5.583%
2025-10-30	34.1525	34.1900	34.0800	34.0800	-0.583%	7,728	+5.639%
2025-10-29	34.3900	34.3900	34.2300	34.2800	-0.029%	9,699	+5.022%
2025-10-28	34.2600	34.3300	34.2600	34.2900	+0.169%	4,712	+4.992%
2025-10-27	34.1965	34.2322	34.1800	34.2322	+0.831%	1,904	+5.169%
2025-10-24	33.9400	33.9900	33.9400	33.9500	+0.474%	8,516	+6.043%
2025-10-23	33.7400	33.8400	33.7400	33.7900	+0.267%	2,953	+6.545%
2025-10-22	33.7600	33.7600	33.6600	33.7000	-0.218%	5,715	+6.830%
2025-10-21	33.7600	33.8005	33.7600	33.7735	-0.137%	3,970	+6.597%
2025-10-20	33.7700	33.8400	33.7700	33.8200	+0.622%	8,295	+6.451%
2025-10-17	33.5300	33.6412	33.4600	33.6111	+0.201%	16,273	+7.113%
2025-10-16	33.5326	33.5437	33.4800	33.5437	-0.047%	9,130	+7.328%
2025-10-15	33.6700	33.6700	33.5400	33.5596	+0.324%	8,612	+7.277%
2025-10-14	33.3100	33.5595	33.3100	33.4512	-0.175%	3,807	+7.625%
2025-10-13	33.5000	33.5200	33.4900	33.5100	+1.086%	3,353	+7.436%
2025-10-10	33.7450	33.7450	33.1499	33.1499	-1.574%	4,299	+8.603%
2025-10-09	33.7700	33.7700	33.6600	33.6800	-0.311%	4,202	+6.893%
2025-10-08	33.7500	33.7900	33.7500	33.7850	+0.431%	1,555	+6.561%
2025-10-07	33.7600	33.7600	33.6300	33.6400	-0.326%	8,026	+7.021%
2025-10-06	33.4800	33.7800	33.4800	33.7500	+0.148%	5,603	+6.672%
2025-10-03	33.7400	33.7900	33.6610	33.7000	+0.040%	14,490	+6.830%
2025-10-02	33.6800	33.7000	33.6400	33.6866	+0.116%	3,526	+6.872%
2025-10-01	33.6500	33.6600	33.6476	33.6476	+0.411%	1,799	+6.996%
2025-09-30	33.4300	33.5100	33.4300	33.5100	+0.269%	3,946	+7.436%
2025-09-29	33.4800	33.4800	33.4000	33.4200	+0.225%	3,038	+7.725%
2025-09-26	33.2400	33.3450	33.2400	33.3450	+0.228%	11,949	+7.967%
2025-09-25	33.2300	33.2900	33.1700	33.2690	-0.273%	11,980	+8.214%
2025-09-24	33.4200	33.4401	33.3500	33.3600	-0.330%	5,662	+7.919%
2025-09-23	33.5400	33.5400	33.4400	33.4706	-0.331%	1,503	+7.562%
2025-09-22	33.4500	33.5900	33.4500	33.5819	+0.274%	3,575	+7.206%
2025-09-19	33.4500	33.4900	33.4000	33.4900	+0.150%	18,769	+7.500%
2025-09-18	33.3600	33.4500	33.3600	33.4400	+0.295%	11,191	+7.661%
2025-09-17	33.3750	33.3800	33.3300	33.3416	-0.145%	4,775	+7.978%
2025-09-16	33.3100	33.4310	33.3100	33.3900	-0.117%	4,503	+7.822%
2025-09-15	33.3900	33.4300	33.3800	33.4290	+0.448%	7,742	+7.696%
2025-09-12	33.2400	33.3000	33.2400	33.2800	-0.030%	13,488	+8.178%
2025-09-11	33.2350	33.2900	33.2300	33.2900	+0.604%	5,810	+8.146%
2025-09-10	33.1600	33.1600	33.0600	33.0900	+0.303%	4,390	+8.799%
2025-09-09	32.9700	32.9900	32.9000	32.9900	+0.121%	6,314	+9.129%
2025-09-08	32.9400	32.9700	32.9300	32.9500	+0.427%	7,946	+9.262%
2025-09-05	32.7900	32.8300	32.7300	32.8100	+0.153%	14,830	+9.728%
2025-09-04	32.6100	32.7600	32.6100	32.7600	+0.479%	11,845	+9.895%
2025-09-03	32.5700	32.6038	32.5200	32.6038	+0.406%	18,606	+10.422%
2025-09-02	32.3802	32.4719	32.3800	32.4719	-0.464%	3,362	+10.870%
2025-08-29	32.6200	32.6300	32.6000	32.6232	-0.919%	5,831	+10.356%
2025-08-28	32.8500	32.9350	32.8500	32.9258	+0.292%	4,207	+9.342%
2025-08-27	32.8046	32.8399	32.8046	32.8300	-0.030%	5,160	+9.661%
2025-08-26	32.7600	32.8400	32.7400	32.8400	+0.275%	4,268	+9.628%
2025-08-25	33.0300	33.0300	32.7500	32.7500	-0.343%	6,717	+9.929%
2025-08-22	32.8200	32.8800	32.8200	32.8628	+1.050%	6,116	+9.552%
2025-08-21	32.5400	32.5697	32.4700	32.5214	-0.310%	7,551	+10.702%
2025-08-20	32.5600	32.6225	32.5200	32.6225	-0.038%	2,673	+10.358%
2025-08-19	32.7800	32.7800	32.6200	32.6350	-0.465%	3,393	+10.316%
2025-08-18	32.7700	32.7899	32.7300	32.7874	+0.052%	4,036	+9.803%
2025-08-15	32.7601	32.7800	32.7601	32.7704	-0.121%	1,268	+9.860%
2025-08-14	32.7700	32.8100	32.7700	32.8100	-0.038%	4,328	+9.728%
2025-08-13	32.8300	32.8300	32.7700	32.8224	+0.236%	5,737	+9.686%
2025-08-12	32.6000	32.7450	32.6000	32.7450	+0.746%	12,300	+9.946%
2025-08-11	32.5500	32.5900	32.5026	32.5026	-0.166%	6,297	+10.766%
2025-08-08	32.5400	32.5900	32.5400	32.5568	+0.350%	3,121	+10.581%
2025-08-07	32.4800	32.5200	32.3600	32.4434	+0.072%	4,254	+10.968%
2025-08-06	32.4400	32.4600	32.4200	32.4200	+0.431%	2,598	+11.048%
2025-08-05	32.3100	32.3500	32.2810	32.2810	-0.207%	4,060	+11.526%
2025-08-04	32.2860	32.3481	32.2860	32.3481	+0.899%	4,252	+11.295%
2025-08-01	31.9900	32.0700	31.9900	32.0600	-0.572%	8,516	+12.295%
2025-07-31	32.2600	32.2900	32.2444	32.2444	-0.203%	7,181	+11.653%
2025-07-30	32.3600	32.3800	32.2500	32.3100	-0.247%	4,427	+11.426%
2025-07-29	32.4033	32.4033	32.3800	32.3900	-0.024%	4,580	+11.151%
2025-07-28	32.3653	32.3979	32.3600	32.3979	-0.213%	2,315	+11.124%
2025-07-25	32.4600	32.4800	32.4600	32.4670	+0.145%	3,444	+10.887%
2025-07-24	32.4130	32.4500	32.4130	32.4200	+0.031%	4,467	+11.048%
2025-07-23	32.3000	32.4300	32.3000	32.4100	+0.558%	5,330	+11.082%
2025-07-22	32.1881	32.2300	32.1881	32.2300	+0.030%	4,386	+11.702%
2025-07-21	32.3000	32.3000	32.2204	32.2204	+0.219%	3,774	+11.736%
2025-07-18	32.1500	32.1500	32.1200	32.1500	+0.030%	9,400	+11.980%
2025-07-17	32.1300	32.1500	32.1300	32.1403	+0.282%	3,884	+12.014%
2025-07-16	31.9400	32.0500	31.9310	32.0500	+0.219%	2,905	+12.330%
2025-07-15	32.0100	32.0200	31.9600	31.9800	-0.094%	8,873	+12.576%
2025-07-14	31.9500	32.0300	31.9500	32.0100	+0.084%	10,319	+12.470%
2025-07-11	31.9800	32.0000	31.9800	31.9830	-0.364%	1,646	+12.565%
2025-07-10	32.1000	32.1100	32.0900	32.1000	+0.062%	4,599	+12.155%
2025-07-09	32.0000	32.0800	32.0000	32.0800	+0.503%	6,322	+12.225%
2025-07-08	31.9000	31.9300	31.8900	31.9193	+0.123%	6,320	+12.790%
2025-07-07	31.8830	31.8830	31.8800	31.8800	-0.592%	4,377	+12.929%
2025-07-03	32.1000	32.1000	32.0700	32.0700	+0.332%	2,497	+12.260%
2025-07-02	31.9300	31.9639	31.9200	31.9639	+0.263%	11,506	+12.632%
2025-07-01	31.8900	31.9100	31.8800	31.8800	-0.168%	3,099	+12.929%
2025-06-30	31.8595	31.9335	31.8595	31.9335	+0.432%	3,405	+12.740%
2025-06-27	31.7900	31.8400	31.6800	31.7961	+0.272%	3,412	+13.227%
2025-06-26	31.6900	31.7300	31.6800	31.7100	+0.625%	7,852	+13.534%
2025-06-25	31.5200	31.5200	31.5131	31.5131	-0.012%	1,714	+14.244%
2025-06-24	31.5362	31.5400	31.5168	31.5168	+0.854%	1,814	+14.230%
2025-06-23	31.1700	31.2500	31.1700	31.2500	+0.806%	2,194	+15.205%
2025-06-20	31.0600	31.0600	31.0000	31.0000	-0.299%	3,676	+16.135%
2025-06-18	31.1200	31.1300	31.0929	31.0929	-0.055%	1,778	+15.788%
2025-06-17	31.2008	31.2200	31.1100	31.1100	-0.384%	4,302	+15.724%
2025-06-16	31.2700	31.3000	31.2300	31.2300	+0.576%	3,671	+15.279%
2025-06-13	31.0401	31.0600	31.0300	31.0512	-0.815%	2,122	+15.943%
2025-06-12	31.3100	31.3100	31.3065	31.3065	+0.287%	2,362	+14.998%
2025-06-11	31.2700	31.3200	31.1800	31.2168	-0.116%	7,237	+15.328%
2025-06-10	31.1900	31.2600	31.1900	31.2529	+0.359%	1,160	+15.195%
2025-06-09	31.1100	31.1790	31.1100	31.1410	+0.164%	2,810	+15.609%
2025-06-06	31.1300	31.1300	31.0900	31.0900	+0.560%	2,048	+15.798%
2025-06-05	31.0000	31.0700	30.8600	30.9170	-0.460%	3,679	+16.446%
2025-06-04	31.0800	31.0800	31.0600	31.0600	+0.132%	3,459	+15.910%
2025-06-03	30.9200	31.0300	30.9200	31.0192	+0.451%	4,905	+16.063%
2025-06-02	30.8650	30.8800	30.8600	30.8800	+0.260%	4,468	+16.586%
2025-05-30	30.4800	30.8200	30.4800	30.8000	+0.019%	2,757	+16.889%
2025-05-29	30.8097	30.8097	30.7700	30.7940	+0.274%	2,590	+16.911%
2025-05-28	30.8100	30.8300	30.7100	30.7100	-0.615%	5,793	+17.231%
2025-05-27	30.7700	30.9000	30.7700	30.9000	+1.411%	4,035	+16.510%
2025-05-23	30.1400	30.5270	30.1400	30.4700	-0.460%	4,189	+18.155%
2025-05-22	30.5900	30.7100	30.5900	30.6109	-0.062%	2,935	+17.611%
2025-05-21	30.5800	30.8200	30.5800	30.6300	-1.002%	8,713	+17.537%
2025-05-20	30.7700	30.9600	30.7700	30.9400	-0.306%	4,840	+16.360%
2025-05-19	31.0000	31.0350	30.9900	31.0350	-0.016%	3,660	+16.004%
2025-05-16	30.9600	31.0400	30.9600	31.0400	+0.649%	3,651	+15.985%
2025-05-15	30.8044	30.8601	30.8044	30.8400	+0.260%	2,288	+16.737%
2025-05-14	30.7550	30.8100	30.7200	30.7600	-0.065%	4,212	+17.041%
2025-05-13	30.8000	30.8300	30.7700	30.7800	+0.490%	4,895	+16.965%
2025-05-12	30.5300	30.6300	30.5100	30.6300	+2.110%	3,950	+17.537%
2025-05-09	30.0400	30.0400	29.9970	29.9970	-0.077%	1,289	+20.018%
2025-05-08	29.9000	30.1700	29.9000	30.0200	+0.234%	3,365	+19.926%
2025-05-07	29.9149	29.9500	29.8100	29.9500	+0.369%	3,059	+20.206%
2025-05-06	29.8700	29.9100	29.8400	29.8400	-0.334%	2,902	+20.649%
2025-05-05	29.9500	30.0500	29.9400	29.9400	-0.519%	13,868	+20.246%
2025-05-02	30.0000	30.1392	30.0000	30.0963	+0.927%	3,142	+19.622%
2025-05-01	29.8800	29.9501	29.8200	29.8200	+0.370%	2,220	+20.730%
2025-04-30	29.6300	29.7100	29.5400	29.7100	+0.034%	6,895	+21.177%
2025-04-29	29.6200	29.7100	29.6100	29.7000	+0.406%	2,396	+21.218%
2025-04-28	29.5600	29.5800	29.5400	29.5800	+0.067%	3,497	+21.710%
2025-04-25	29.3400	29.5602	29.3400	29.5602	+0.511%	4,250	+21.791%
2025-04-24	29.1600	29.4100	29.1600	29.4100	+1.344%	3,095	+22.413%
2025-04-23	29.2700	29.2700	28.9500	29.0200	+1.115%	1,992	+24.058%
2025-04-22	28.4400	28.7000	28.4400	28.7000	+1.593%	8,709	+25.441%
2025-04-21	28.4400	28.4400	28.1000	28.2500	-1.602%	3,752	+27.440%
2025-04-17	28.8400	28.8400	28.7100	28.7100	-0.035%	2,956	+25.398%
2025-04-16	28.6700	28.9000	28.5000	28.7200	-1.170%	7,799	+25.354%
2025-04-15	29.1800	29.1811	29.0500	29.0600	-0.103%	16,603	+23.887%
2025-04-14	29.0600	29.2000	29.0600	29.0900	+0.692%	2,046	+23.760%
2025-04-11	28.5900	28.9680	28.5300	28.8900	+1.049%	3,658	+24.616%
2025-04-10	28.8900	28.8900	28.2100	28.5900	-2.386%	18,804	+25.924%
2025-04-09	27.7200	29.2888	27.6400	29.2888	+5.850%	10,952	+22.920%
2025-04-08	28.4800	28.6200	27.4500	27.6700	-1.143%	12,693	+30.111%
2025-04-07	27.3400	28.0300	27.3400	27.9900	-0.321%	15,050	+28.623%
2025-04-04	28.4300	28.4600	28.0800	28.0800	-3.671%	10,719	+28.211%
2025-04-03	29.4200	29.4200	29.1500	29.1500	-2.963%	8,215	+23.505%
2025-04-02	29.9200	30.1100	29.9200	30.0400	+0.334%	9,123	+19.846%
2025-04-01	29.7000	29.9400	29.7000	29.9400	+0.335%	8,022	+20.246%
2025-03-31	29.5800	29.8700	29.5600	29.8400	+0.377%	3,837	+20.649%
2025-03-28	29.7101	29.7280	29.6980	29.7280	-1.218%	1,500	+21.104%
2025-03-27	30.1100	30.1500	30.0900	30.0947	-0.193%	4,663	+19.628%
2025-03-26	30.2100	30.2200	30.1100	30.1528	-0.715%	8,013	+19.398%
2025-03-25	30.3607	30.3900	30.3400	30.3700	+0.066%	5,202	+18.544%
2025-03-24	30.2900	30.3500	30.2900	30.3500	+1.133%	9,228	+18.622%
2025-03-21	29.8600	30.0300	29.8600	30.0100	-0.033%	3,117	+19.966%
2025-03-20	30.0300	30.0300	29.9700	30.0200	-0.033%	7,568	+19.926%
2025-03-19	29.9500	30.1367	29.9500	30.0300	+0.873%	7,340	+19.886%
2025-03-18	29.8800	29.8800	29.7300	29.7700	-0.833%	6,038	+20.933%
2025-03-17	29.9100	30.0900	29.9100	30.0200	+0.368%	6,133	+19.926%
2025-03-14	29.8200	29.9100	29.8000	29.9100	+1.424%	8,586	+20.367%
2025-03-13	29.4500	29.5700	29.4500	29.4900	-0.874%	5,126	+22.081%
2025-03-12	29.6800	29.8100	29.6800	29.7500	+0.334%	8,876	+21.014%
2025-03-11	29.7600	29.7880	29.5900	29.6510	-0.533%	4,336	+21.418%
2025-03-10	30.0300	30.0400	29.7600	29.8100	-1.682%	6,828	+20.771%
2025-03-07	30.0100	30.3650	30.0100	30.3200	+0.364%	13,764	+18.739%
2025-03-06	30.3000	30.4100	30.2100	30.2100	-1.210%	9,885	+19.171%
2025-03-05	30.4300	30.6200	30.4300	30.5800	+0.625%	11,249	+17.730%
2025-03-04	30.3300	30.5401	30.3300	30.3900	-0.784%	10,960	+18.466%
2025-03-03	30.9200	30.9200	30.5600	30.6300	-1.130%	4,131	+17.537%
2025-02-28	30.7400	30.9800	30.5900	30.9800	+1.374%	13,059	+16.209%
2025-02-27	30.9400	30.9601	30.5600	30.5600	-1.356%	5,941	+17.807%
2025-02-26	31.1100	31.1300	30.9500	30.9800	+0.065%	4,918	+16.209%
2025-02-25	30.9300	31.0600	30.9300	30.9600	-0.258%	6,606	+16.285%
2025-02-24	31.1800	31.1900	31.0300	31.0400	-0.289%	11,987	+15.985%
2025-02-21	31.4800	31.4800	31.1250	31.1300	-1.095%	11,058	+15.650%
2025-02-20	31.5150	31.5150	31.4000	31.4746	-0.207%	10,679	+14.383%
2025-02-19	31.4900	31.5599	31.4900	31.5400	+0.191%	9,202	+14.146%
2025-02-18	31.2700	31.4800	31.2700	31.4800	-0.024%	4,101	+14.364%
2025-02-14	31.4801	31.4900	31.4657	31.4877	+0.104%	8,254	+14.336%
2025-02-13	31.0400	31.4550	31.0400	31.4550	+0.720%	26,733	+14.455%
2025-02-12	31.1200	31.2300	31.0800	31.2300	-0.256%	11,386	+15.279%
2025-02-11	31.2200	31.3100	31.2200	31.3100	+0.128%	12,042	+14.985%
2025-02-10	31.2600	31.3000	31.2400	31.2700	+0.417%	3,661	+15.132%
2025-02-07	31.3200	31.3200	31.1300	31.1400	-0.638%	7,397	+15.612%

.dark-mode .byGz21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .byGz21{ color: #333333; background-color: white; border: 2px solid #333333; }BAMABrookstone Active ETFstock BATS ETF

BAMA
Brookstone Active ETF
stock BATS ETF