Dark

BAMD
Brookstone Dividend Stock ETF
stock BATS ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

33.94USD+0.334%(+33.94)16,208

31.75Bid 36.30Ask 4.55Spread

Pre-market

0.00USD-100.000%(-34.26)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

33.94USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	33.9900	33.9900	33.9400	33.9400	-0.440%	16,208	0.000%
2026-07-30	34.1000	34.1200	33.8050	34.0900	-0.483%	7,387	-0.440%
2026-07-29	34.4100	34.5600	34.2500	34.2556	-0.726%	10,566	-0.921%
2026-07-28	34.6200	34.6200	34.4910	34.5062	+1.019%	14,611	-1.641%
2026-07-27	34.2600	34.3800	34.1582	34.1582	+0.140%	7,975	-0.639%
2026-07-24	34.0900	34.1300	34.0900	34.1103	+0.720%	8,091	-0.499%
2026-07-23	33.8700	33.8800	33.8100	33.8666	-0.479%	4,439	+0.217%
2026-07-22	34.0000	34.0295	33.9800	34.0295	+0.592%	14,604	-0.263%
2026-07-21	33.8600	33.8700	33.8100	33.8293	+0.032%	14,136	+0.327%
2026-07-20	33.9400	33.9600	33.8184	33.8184	-0.535%	10,920	+0.360%
2026-07-17	34.1500	34.1500	33.9300	34.0002	-0.468%	8,316	-0.177%
2026-07-16	34.0000	34.1600	34.0000	34.1600	+1.264%	5,672	-0.644%
2026-07-15	33.7400	33.8400	33.7200	33.7335	-0.197%	18,515	+0.612%
2026-07-14	33.8600	33.8600	33.7399	33.8000	+0.595%	15,171	+0.414%
2026-07-13	33.7000	33.7000	33.6000	33.6000	+0.367%	6,711	+1.012%
2026-07-10	33.3800	33.4800	33.3500	33.4770	+0.622%	5,894	+1.383%
2026-07-09	33.3033	33.3800	33.2700	33.2700	-0.240%	7,142	+2.014%
2026-07-08	33.3500	33.3800	33.3500	33.3500	-0.701%	13,945	+1.769%
2026-07-07	33.6100	33.6400	33.5800	33.5855	+0.888%	13,303	+1.056%
2026-07-06	33.3000	33.3392	33.2700	33.2900	+0.241%	32,880	+1.953%
2026-07-02	33.1300	33.2300	33.0850	33.2100	+1.374%	12,476	+2.198%
2026-07-01	32.9500	32.9500	32.7400	32.7600	+0.553%	10,804	+3.602%
2026-06-30	32.6500	32.6602	32.5700	32.5797	-0.337%	16,950	+4.175%
2026-06-29	32.6550	32.7100	32.6300	32.6900	-0.244%	21,260	+3.824%
2026-06-26	32.7400	32.8200	32.6450	32.7700	+0.219%	28,485	+3.570%
2026-06-25	33.0600	33.0600	32.6800	32.6983	+0.001%	19,123	+3.797%
2026-06-24	32.7000	32.7600	32.6799	32.6981	-0.442%	10,652	+3.798%
2026-06-23	32.7400	32.8433	32.7400	32.8433	+0.746%	8,358	+3.339%
2026-06-22	32.6000	32.6100	32.5101	32.6000	+0.431%	5,475	+4.110%
2026-06-18	32.7300	32.7300	32.4100	32.4600	-0.307%	15,690	+4.559%
2026-06-17	32.9300	33.0400	32.5100	32.5600	-1.154%	7,075	+4.238%
2026-06-16	33.0300	33.0400	32.9300	32.9400	+0.243%	12,864	+3.036%
2026-06-15	33.0400	33.0900	32.8600	32.8600	-0.182%	14,103	+3.287%
2026-06-12	32.5200	32.9400	32.5200	32.9200	+1.270%	15,013	+3.098%
2026-06-11	32.4400	32.6400	32.4400	32.5071	+0.766%	7,760	+4.408%
2026-06-10	32.4600	32.5100	32.2600	32.2600	-0.309%	8,862	+5.208%
2026-06-09	32.3200	32.3700	32.1100	32.3600	+0.904%	25,327	+4.883%
2026-06-08	32.3000	32.3000	32.0700	32.0700	-0.718%	13,336	+5.831%
2026-06-05	32.4100	32.4800	32.2600	32.3020	-0.364%	5,572	+5.071%
2026-06-04	32.3900	32.4600	32.3400	32.4200	+1.437%	9,340	+4.688%
2026-06-03	32.0500	32.0900	31.9600	31.9608	-0.671%	6,225	+6.193%
2026-06-02	31.9500	32.2400	31.9500	32.1766	+0.426%	11,888	+5.480%
2026-06-01	32.0300	32.1200	31.9900	32.0400	+0.221%	24,599	+5.930%
2026-05-29	31.9100	31.9900	31.9100	31.9693	+0.375%	12,457	+6.164%
2026-05-28	32.0100	32.0100	31.8500	31.8500	-1.576%	13,228	+6.562%
2026-05-27	32.5400	32.5400	32.3600	32.3600	-0.339%	6,910	+4.883%
2026-05-26	32.7300	32.7350	32.4700	32.4700	-0.744%	7,968	+4.527%
2026-05-22	32.7200	32.7300	32.7000	32.7133	+0.998%	5,314	+3.750%
2026-05-21	32.2400	32.4000	32.2400	32.3900	-0.123%	10,475	+4.785%
2026-05-20	32.3800	32.4300	32.3400	32.4300	+0.387%	6,294	+4.656%
2026-05-19	32.3500	32.3900	32.3051	32.3051	-0.231%	3,698	+5.061%
2026-05-18	32.1300	32.3800	32.1300	32.3800	+0.904%	8,437	+4.818%
2026-05-15	32.1600	32.1600	32.0600	32.0900	-0.589%	4,406	+5.765%
2026-05-14	32.2900	32.3500	32.2500	32.2800	+0.412%	6,991	+5.143%
2026-05-13	32.1400	32.1800	32.0500	32.1475	-0.718%	7,971	+5.576%
2026-05-12	32.0900	32.4650	32.0900	32.3800	+0.590%	16,307	+4.818%
2026-05-11	32.1650	32.2300	32.1600	32.1900	+0.031%	7,333	+5.436%
2026-05-08	32.1300	32.2401	32.1300	32.1800	+0.028%	19,489	+5.469%
2026-05-07	32.2400	32.2400	32.1700	32.1710	-0.461%	10,933	+5.499%
2026-05-06	32.3100	32.3700	32.3100	32.3200	-0.062%	27,539	+5.012%
2026-05-05	32.0900	32.4700	32.0900	32.3400	+0.565%	21,370	+4.947%
2026-05-04	32.4700	32.4700	32.1300	32.1583	-1.039%	12,315	+5.540%
2026-05-01	32.6100	32.6100	32.4650	32.4960	-0.074%	4,035	+4.444%
2026-04-30	32.1600	32.5400	32.1600	32.5200	+1.621%	10,281	+4.367%
2026-04-29	32.0400	32.0601	31.9400	32.0013	-0.074%	5,293	+6.058%
2026-04-28	32.0500	32.0601	31.9300	32.0250	+0.329%	25,051	+5.980%
2026-04-27	32.0600	32.0610	31.8900	31.9200	-0.156%	10,452	+6.328%
2026-04-24	31.9200	31.9800	31.9200	31.9700	-0.388%	5,377	+6.162%
2026-04-23	32.0400	32.1100	32.0200	32.0946	+0.264%	4,802	+5.750%
2026-04-22	32.0500	32.0500	31.9500	32.0100	+0.188%	6,571	+6.029%
2026-04-21	32.1100	32.1100	31.9500	31.9500	-0.653%	8,422	+6.228%
2026-04-20	32.2307	32.2600	32.1100	32.1600	+0.218%	12,812	+5.535%
2026-04-17	31.9500	32.1800	31.9500	32.0900	+0.533%	13,173	+5.765%
2026-04-16	31.8800	31.9250	31.8400	31.9200	+0.662%	16,187	+6.328%
2026-04-15	31.6600	31.7800	31.6500	31.7100	+0.052%	7,180	+7.032%
2026-04-14	31.7302	31.7650	31.6500	31.6935	-0.241%	12,478	+7.088%
2026-04-13	31.5000	31.7700	31.4600	31.7700	+0.793%	18,420	+6.830%
2026-04-10	31.5900	31.6000	31.4800	31.5200	-0.787%	12,471	+7.678%
2026-04-09	31.6100	31.8300	31.6100	31.7700	+0.224%	29,090	+6.830%
2026-04-08	31.5800	31.6989	31.5800	31.6989	+1.295%	15,831	+7.070%
2026-04-07	31.3175	31.3801	31.2935	31.2935	-0.434%	15,980	+8.457%
2026-04-06	31.3100	31.4800	31.3100	31.4300	+0.223%	13,169	+7.986%
2026-04-02	31.1600	31.3600	31.1600	31.3600	+0.674%	6,409	+8.227%
2026-04-01	31.1500	31.2200	30.9900	31.1500	+0.024%	25,908	+8.957%
2026-03-31	30.9700	31.1800	30.9700	31.1424	+0.753%	7,454	+8.983%
2026-03-30	30.9401	31.1400	30.8050	30.9098	+0.454%	7,338	+9.803%
2026-03-27	30.8900	30.9600	30.7000	30.7700	-0.195%	9,703	+10.302%
2026-03-26	31.0201	31.0201	30.8200	30.8300	+0.032%	6,594	+10.088%
2026-03-25	30.9900	30.9900	30.8200	30.8200	+0.130%	6,950	+10.123%
2026-03-24	30.8800	31.0100	30.7800	30.7800	+0.293%	7,971	+10.266%
2026-03-23	30.7900	30.8300	30.6800	30.6900	+1.087%	14,111	+10.590%
2026-03-20	30.6800	30.7300	30.3200	30.3600	-1.474%	14,576	+11.792%
2026-03-19	30.9100	30.9300	30.6700	30.8141	-0.310%	5,296	+10.144%
2026-03-18	31.1700	31.1700	30.8900	30.9100	-1.466%	20,170	+9.803%
2026-03-17	31.6000	31.6000	31.3700	31.3700	+0.072%	4,849	+8.193%
2026-03-16	31.3600	31.4600	31.3200	31.3475	+0.408%	12,205	+8.270%
2026-03-13	31.4402	31.4402	31.2100	31.2200	+0.257%	14,309	+8.712%
2026-03-12	31.3800	31.4300	31.1400	31.1400	-0.479%	7,929	+8.992%
2026-03-11	31.3000	31.3000	31.2700	31.2900	-0.761%	3,700	+8.469%
2026-03-10	31.6300	31.8100	31.5300	31.5300	-0.505%	15,386	+7.644%
2026-03-09	31.3050	31.8400	31.2800	31.6900	-0.752%	10,166	+7.100%
2026-03-06	31.5500	31.9300	31.5500	31.9300	-0.374%	8,581	+6.295%
2026-03-05	32.1500	32.1500	31.9700	32.0500	-0.989%	4,659	+5.897%
2026-03-04	32.2300	32.4400	32.2300	32.3700	+0.186%	13,638	+4.850%
2026-03-03	31.9058	32.4600	31.8900	32.3100	-0.859%	11,220	+5.045%
2026-03-02	32.5600	32.6600	32.5400	32.5900	-0.031%	11,533	+4.142%
2026-02-27	32.5600	32.6500	32.5100	32.6000	-0.579%	24,926	+4.110%
2026-02-26	32.8800	32.9000	32.7000	32.7900	+0.367%	19,164	+3.507%
2026-02-25	32.3700	32.6800	32.3700	32.6700	+0.031%	19,660	+3.887%
2026-02-24	32.6500	32.6600	32.4570	32.6600	+0.033%	25,035	+3.919%
2026-02-23	32.8300	32.8300	32.6000	32.6493	-0.550%	6,886	+3.953%
2026-02-20	32.6100	32.8500	32.6100	32.8300	+0.891%	28,937	+3.381%
2026-02-19	32.6800	32.6800	32.4700	32.5400	+0.123%	9,852	+4.302%
2026-02-18	32.6400	32.6501	32.4400	32.5000	-0.520%	16,293	+4.431%
2026-02-17	32.7900	32.8500	32.5300	32.6700	-0.457%	20,319	+3.887%
2026-02-13	32.7204	32.8600	32.7204	32.8200	+1.231%	18,733	+3.413%
2026-02-12	32.6100	32.6100	32.4208	32.4208	-0.507%	3,843	+4.686%
2026-02-11	32.4800	32.5859	32.4800	32.5859	+0.823%	6,133	+4.155%
2026-02-10	32.3100	32.4300	32.3100	32.3200	+0.672%	6,965	+5.012%
2026-02-09	32.0400	32.1400	32.0400	32.1044	-0.102%	4,096	+5.718%
2026-02-06	31.9700	32.1372	31.9700	32.1372	+0.984%	7,554	+5.610%
2026-02-05	31.6900	31.8500	31.6900	31.8241	-0.394%	5,867	+6.649%
2026-02-04	31.8500	32.0500	31.8500	31.9500	+1.268%	26,283	+6.228%
2026-02-03	31.4800	31.6100	31.4800	31.5500	+1.025%	18,315	+7.575%
2026-02-02	31.2700	31.2900	31.1700	31.2300	-0.151%	24,400	+8.678%
2026-01-30	30.9400	31.2772	30.9300	31.2772	+1.155%	21,165	+8.514%
2026-01-29	31.0112	31.0112	30.7900	30.9200	+0.390%	14,825	+9.767%
2026-01-28	31.0200	31.0300	30.7300	30.8000	-0.677%	12,402	+10.195%
2026-01-27	30.9000	31.0100	30.8800	31.0100	+0.682%	10,080	+9.449%
2026-01-26	30.8900	30.8900	30.6900	30.8000	+0.326%	13,480	+10.195%
2026-01-23	30.7100	30.7100	30.6242	30.7000	-0.400%	8,636	+10.554%
2026-01-22	30.8600	31.0700	30.8200	30.8234	-0.021%	6,281	+10.111%
2026-01-21	30.7900	30.8300	30.6800	30.8300	+0.818%	11,451	+10.088%
2026-01-20	30.6600	30.7400	30.5800	30.5800	-0.805%	12,124	+10.988%
2026-01-16	30.6900	30.8281	30.6900	30.8281	+0.091%	6,217	+10.094%
2026-01-15	30.7800	30.8800	30.7800	30.8000	+0.228%	44,831	+10.195%
2026-01-14	30.5000	30.7600	30.5000	30.7300	+1.283%	6,535	+10.446%
2026-01-13	30.3200	30.3407	30.2800	30.3407	-0.031%	7,049	+11.863%
2026-01-12	30.3200	30.3900	30.2200	30.3500	-0.033%	15,611	+11.829%
2026-01-09	30.4200	30.4301	30.3500	30.3600	+0.023%	11,495	+11.792%
2026-01-08	30.2827	30.4602	30.2827	30.3530	+1.413%	5,914	+11.818%
2026-01-07	30.0400	30.0400	29.9100	29.9300	-1.058%	10,300	+13.398%
2026-01-06	30.1150	30.2620	30.1100	30.2500	+0.365%	10,729	+12.198%
2026-01-05	30.0000	30.1500	29.9800	30.1400	-0.099%	13,203	+12.608%
2026-01-02	30.0700	30.2700	30.0700	30.1700	+0.499%	30,112	+12.496%
2025-12-31	30.0900	30.1100	30.0202	30.0202	-0.529%	5,891	+13.057%
2025-12-30	30.1300	30.2200	30.1300	30.1800	+0.100%	120,538	+12.459%
2025-12-29	30.1000	30.2300	30.1000	30.1500	-0.132%	12,057	+12.570%
2025-12-26	30.1300	30.1900	30.1000	30.1900	-0.355%	10,810	+12.421%
2025-12-24	30.2610	30.2976	30.2610	30.2976	+0.623%	5,788	+12.022%
2025-12-23	30.1300	30.1600	30.0600	30.1100	-0.232%	11,222	+12.720%
2025-12-22	30.1300	30.1900	30.1100	30.1800	+0.133%	11,391	+12.459%
2025-12-19	30.3050	30.3200	30.1400	30.1400	-0.429%	8,151	+12.608%
2025-12-18	30.3100	30.3600	30.2700	30.2700	-0.395%	15,857	+12.124%
2025-12-17	30.3700	30.4200	30.3000	30.3900	+0.662%	17,779	+11.681%
2025-12-16	30.3200	30.3200	30.1700	30.1900	-0.691%	8,698	+12.421%
2025-12-15	30.4600	30.4600	30.3500	30.4000	+0.297%	12,688	+11.645%
2025-12-12	30.3300	30.3400	30.2300	30.3100	+0.256%	6,638	+11.976%
2025-12-11	30.2400	30.2500	30.2327	30.2327	+0.654%	3,766	+12.263%
2025-12-10	29.8600	30.1000	29.8600	30.0363	+0.574%	5,564	+12.997%
2025-12-09	30.0128	30.0128	29.8649	29.8649	+0.024%	5,660	+13.645%
2025-12-08	29.9200	29.9200	29.8578	29.8578	-0.761%	9,637	+13.672%
2025-12-05	30.2000	30.2400	30.0867	30.0867	-0.188%	13,343	+12.807%
2025-12-04	30.1695	30.1695	30.1000	30.1434	+0.201%	7,600	+12.595%
2025-12-03	30.1100	30.1101	30.0100	30.0830	+0.299%	14,147	+12.821%
2025-12-02	30.0564	30.0564	29.9530	29.9932	-0.619%	48,465	+13.159%
2025-12-01	30.2700	30.2900	30.1800	30.1800	-0.658%	5,315	+12.459%
2025-11-28	30.4000	30.4050	30.3800	30.3800	-0.645%	8,512	+11.718%
2025-11-26	30.5800	30.6250	30.5600	30.5773	+0.782%	28,123	+10.997%
2025-11-25	30.1900	30.3935	30.1900	30.3400	+0.658%	8,112	+11.866%
2025-11-24	30.1300	30.1416	30.0800	30.1416	+0.005%	6,589	+12.602%
2025-11-21	29.9700	30.3000	29.9700	30.1400	+1.687%	19,443	+12.608%
2025-11-20	29.9600	29.9600	29.6400	29.6400	-0.440%	28,402	+14.507%
2025-11-19	29.9900	29.9900	29.7400	29.7710	-0.961%	10,917	+14.004%
2025-11-18	29.8900	30.1600	29.8900	30.0600	+0.670%	25,010	+12.908%
2025-11-17	30.1300	30.2400	29.8100	29.8600	-1.171%	44,457	+13.664%
2025-11-14	30.2200	30.2514	30.2137	30.2137	-0.153%	5,994	+12.333%
2025-11-13	30.3900	30.4750	30.2600	30.2600	-0.322%	18,558	+12.161%
2025-11-12	30.3900	30.4050	30.3400	30.3577	+0.323%	3,964	+11.800%
2025-11-11	30.1500	30.3000	30.1500	30.2600	+0.934%	8,656	+12.161%
2025-11-10	29.8800	30.0249	29.8200	29.9800	-0.037%	9,737	+13.209%
2025-11-07	29.8242	29.9911	29.7500	29.9911	+1.150%	11,277	+13.167%
2025-11-06	29.7984	29.7984	29.6400	29.6500	-0.202%	30,707	+14.469%
2025-11-05	29.5100	29.7600	29.5100	29.7100	+0.575%	20,569	+14.238%
2025-11-04	29.5400	29.5800	29.4950	29.5400	-0.270%	28,297	+14.895%
2025-11-03	29.4300	29.6300	29.4300	29.6200	-1.154%	10,913	+14.585%
2025-10-31	29.8600	29.9900	29.8600	29.9658	+0.090%	6,250	+13.262%
2025-10-30	30.1200	30.1200	29.9389	29.9389	-1.695%	8,299	+13.364%
2025-10-29	30.8700	30.8700	30.4550	30.4550	-1.376%	21,490	+11.443%
2025-10-28	30.7900	30.9817	30.7900	30.8800	-0.835%	9,992	+9.909%
2025-10-27	31.1100	31.1400	31.1000	31.1400	-0.021%	6,527	+8.992%
2025-10-24	31.1404	31.1800	31.1400	31.1465	+0.765%	11,461	+8.969%
2025-10-23	31.0300	31.0300	30.8700	30.9100	-0.643%	11,664	+9.803%
2025-10-22	31.1500	31.2200	31.0600	31.1100	-0.225%	11,338	+9.097%
2025-10-21	31.3095	31.3095	31.1400	31.1800	+0.193%	12,585	+8.852%
2025-10-20	31.0200	31.1500	31.0200	31.1200	+0.679%	16,175	+9.062%
2025-10-17	30.7500	30.9200	30.7500	30.9100	+0.914%	35,761	+9.803%
2025-10-16	31.0500	31.0890	30.6000	30.6301	-1.324%	24,013	+10.806%
2025-10-15	31.1000	31.1000	31.0200	31.0411	+0.026%	10,667	+9.339%
2025-10-14	30.9900	31.0600	30.9800	31.0330	+1.382%	7,848	+9.367%
2025-10-13	30.5600	30.6501	30.5600	30.6100	+0.594%	9,966	+10.879%
2025-10-10	30.9500	30.9500	30.4292	30.4292	-1.222%	7,538	+11.538%
2025-10-09	31.0800	31.0800	30.8000	30.8058	-0.626%	10,306	+10.174%
2025-10-08	31.3100	31.3100	30.9900	31.0000	-0.545%	5,204	+9.484%
2025-10-07	31.1100	31.2200	31.0900	31.1700	+0.096%	31,126	+8.887%
2025-10-06	31.4300	31.4300	31.1002	31.1400	-0.702%	18,220	+8.992%
2025-10-03	31.1000	31.4400	31.1000	31.3600	+0.966%	8,269	+8.227%
2025-10-02	31.1800	31.2200	31.0100	31.0600	-0.556%	4,241	+9.272%
2025-10-01	31.2900	31.3100	31.2200	31.2337	-0.498%	6,506	+8.665%
2025-09-30	31.2210	31.3900	31.1201	31.3900	+0.512%	8,933	+8.124%
2025-09-29	31.1200	31.2690	31.0900	31.2300	-0.026%	11,283	+8.678%
2025-09-26	31.1900	31.2380	31.1900	31.2380	+1.032%	27,624	+8.650%
2025-09-25	31.2100	31.2100	30.9000	30.9190	-0.985%	17,787	+9.771%
2025-09-24	31.2500	31.2776	31.2038	31.2267	-0.103%	10,872	+8.689%
2025-09-23	31.2538	31.2589	31.2300	31.2589	+0.611%	4,265	+8.577%
2025-09-22	31.1200	31.1200	31.0692	31.0692	-0.610%	7,418	+9.240%
2025-09-19	31.2500	31.3300	31.2000	31.2600	+0.160%	43,675	+8.573%
2025-09-18	31.1600	31.2800	31.1600	31.2100	+0.317%	18,278	+8.747%
2025-09-17	31.1700	31.2500	31.1100	31.1115	+0.518%	8,017	+9.091%
2025-09-16	31.2250	31.2250	30.9200	30.9511	-0.766%	12,043	+9.657%
2025-09-15	31.3800	31.3800	31.1700	31.1900	-0.510%	14,435	+8.817%
2025-09-12	31.3500	31.4400	31.3400	31.3500	-0.318%	21,733	+8.262%
2025-09-11	31.3050	31.4500	31.3050	31.4500	+0.867%	9,983	+7.917%
2025-09-10	31.1000	31.1800	31.0500	31.1796	-0.001%	9,924	+8.853%
2025-09-09	31.2100	31.2100	31.1300	31.1800	+0.064%	29,468	+8.852%
2025-09-08	31.1900	31.1900	30.9790	31.1600	-0.479%	11,897	+8.922%
2025-09-05	31.3200	31.3300	31.1900	31.3100	+0.128%	14,778	+8.400%
2025-09-04	31.3900	31.3900	31.1700	31.2700	+0.569%	19,628	+8.539%
2025-09-03	31.0428	31.0930	30.9800	31.0930	-0.183%	31,737	+9.156%
2025-09-02	31.2800	31.2800	31.0300	31.1500	-1.002%	10,557	+8.957%
2025-08-29	31.4100	31.4700	31.3800	31.4653	-0.205%	11,250	+7.865%
2025-08-28	31.5600	31.5600	31.4100	31.5300	-0.505%	320,434	+7.644%
2025-08-27	31.6100	31.7100	31.5500	31.6900	+0.699%	22,220	+7.100%
2025-08-26	31.4800	31.4800	31.3201	31.4700	+0.032%	13,517	+7.849%
2025-08-25	31.7000	31.7000	31.4600	31.4600	-1.069%	4,082	+7.883%
2025-08-22	31.7600	31.8000	31.7300	31.8000	+1.662%	9,942	+6.730%
2025-08-21	31.3200	31.3457	31.2200	31.2800	-0.396%	20,178	+8.504%
2025-08-20	31.5600	31.5600	31.3800	31.4044	+0.205%	319,432	+8.074%
2025-08-19	31.1450	31.3700	31.1450	31.3400	+1.015%	17,267	+8.296%
2025-08-18	31.0700	31.1600	31.0050	31.0251	-0.401%	16,061	+9.395%
2025-08-15	31.3000	31.3000	31.1200	31.1500	-0.256%	9,676	+8.957%
2025-08-14	31.0700	31.2600	31.0700	31.2300	-0.415%	8,888	+8.678%
2025-08-13	31.1000	31.3600	31.1000	31.3600	+1.241%	17,389	+8.227%
2025-08-12	30.8500	30.9757	30.8500	30.9757	+0.767%	19,357	+9.570%
2025-08-11	30.9300	30.9300	30.6900	30.7399	-0.441%	13,623	+10.410%
2025-08-08	30.9600	30.9600	30.8201	30.8762	+0.247%	8,358	+9.923%
2025-08-07	30.7100	30.8500	30.5800	30.8000	+0.260%	15,144	+10.195%
2025-08-06	30.8200	30.9600	30.6950	30.7200	-0.486%	18,252	+10.482%
2025-08-05	30.8900	30.9500	30.8000	30.8700	-0.106%	17,679	+9.945%
2025-08-04	30.7800	30.9498	30.7800	30.9028	+0.823%	9,753	+9.828%
2025-08-01	30.6800	30.6800	30.5000	30.6506	+0.035%	10,184	+10.732%
2025-07-31	30.8100	30.8453	30.6400	30.6400	-1.097%	20,728	+10.770%
2025-07-30	31.2700	31.2700	30.8400	30.9800	-0.766%	14,776	+9.555%
2025-07-29	31.1400	31.2500	31.1400	31.2191	+0.188%	24,420	+8.715%
2025-07-28	31.2900	31.2900	31.1410	31.1604	-1.391%	8,092	+8.920%
2025-07-25	31.3600	31.6100	31.3600	31.6000	+0.156%	7,011	+7.405%
2025-07-24	31.6000	31.6221	31.5200	31.5509	-0.558%	9,148	+7.572%
2025-07-23	31.6900	31.7280	31.6500	31.7280	+0.547%	9,652	+6.972%
2025-07-22	31.4201	31.5554	31.4201	31.5554	+1.674%	14,465	+7.557%
2025-07-21	31.1100	31.1100	31.0100	31.0358	-0.022%	16,729	+9.358%
2025-07-18	30.9901	31.0600	30.9901	31.0425	+0.142%	15,825	+9.334%
2025-07-17	30.9866	31.0300	30.9866	30.9984	+0.318%	16,777	+9.490%
2025-07-16	30.8800	30.9201	30.6700	30.9000	+0.376%	13,452	+9.838%
2025-07-15	31.1000	31.1000	30.7841	30.7841	-1.528%	7,597	+10.252%
2025-07-14	31.2200	31.2700	31.1100	31.2618	+0.036%	24,103	+8.567%
2025-07-11	31.1500	31.3500	31.1400	31.2506	-0.792%	19,633	+8.606%
2025-07-10	31.5300	31.5430	31.5002	31.5002	+0.463%	6,217	+7.745%
2025-07-09	31.3400	31.3600	31.2400	31.3550	-0.047%	15,862	+8.244%
2025-07-08	31.2800	31.4300	31.2166	31.3697	+0.416%	24,833	+8.194%
2025-07-07	31.4500	31.4600	31.1300	31.2398	-1.147%	19,375	+8.643%
2025-07-03	31.6800	31.6800	31.5500	31.6024	-0.024%	15,349	+7.397%
2025-07-02	31.4800	31.6300	31.4800	31.6100	+0.751%	28,482	+7.371%
2025-07-01	30.8600	31.4203	30.8600	31.3743	+1.568%	8,650	+8.178%
2025-06-30	30.7000	30.8900	30.6900	30.8900	+0.768%	8,482	+9.874%
2025-06-27	30.8001	30.8100	30.5608	30.6545	+0.178%	9,328	+10.718%
2025-06-26	30.5350	30.6095	30.5200	30.6000	+0.757%	11,848	+10.915%
2025-06-25	30.4600	30.4600	30.3650	30.3700	-1.268%	10,823	+11.755%
2025-06-24	30.7400	30.8600	30.7400	30.7600	+0.410%	5,424	+10.338%
2025-06-23	30.5900	30.6343	30.4000	30.6343	+1.204%	6,430	+10.791%
2025-06-20	30.3800	30.3800	30.2600	30.2700	+0.175%	7,442	+12.124%
2025-06-18	30.2700	30.3100	30.2000	30.2172	+0.039%	18,694	+12.320%
2025-06-17	30.2000	30.2061	30.1800	30.2054	-0.998%	22,204	+12.364%
2025-06-16	30.6000	30.6000	30.4201	30.5100	+0.329%	6,254	+11.242%
2025-06-13	30.7000	30.7200	30.4100	30.4100	-1.426%	5,971	+11.608%
2025-06-12	30.8000	30.8500	30.8000	30.8500	+0.095%	28,631	+10.016%
2025-06-11	30.5900	30.9400	30.5900	30.8207	-0.353%	13,649	+10.121%
2025-06-10	30.7700	30.9800	30.7700	30.9300	+0.651%	12,506	+9.732%
2025-06-09	30.7000	30.8900	30.7000	30.7300	-0.124%	10,464	+10.446%
2025-06-06	30.7800	30.7800	30.6200	30.7681	+0.899%	10,562	+10.309%
2025-06-05	30.6000	30.6100	30.4939	30.4939	-0.370%	18,032	+11.301%
2025-06-04	30.7512	30.7512	30.6071	30.6071	-0.534%	10,191	+10.889%
2025-06-03	30.5450	30.7900	30.5450	30.7715	+0.298%	14,353	+10.297%
2025-06-02	30.6490	30.6800	30.6200	30.6800	-0.284%	15,006	+10.626%
2025-05-30	30.4700	30.8000	30.4700	30.7675	+0.581%	11,178	+10.311%
2025-05-29	30.5600	30.5898	30.5500	30.5898	+0.468%	5,451	+10.952%
2025-05-28	30.6800	30.6800	30.4473	30.4473	-2.099%	18,091	+11.471%
2025-05-27	30.8200	31.1600	30.8200	31.1000	+1.231%	7,992	+9.132%
2025-05-23	30.5400	30.7600	30.4500	30.7219	+0.142%	17,341	+10.475%
2025-05-22	30.8000	30.8200	30.5462	30.6782	-0.589%	11,815	+10.632%
2025-05-21	30.8900	30.9500	30.8600	30.8600	-2.249%	10,732	+9.981%
2025-05-20	31.5400	31.5800	31.5400	31.5700	+0.032%	16,890	+7.507%
2025-05-19	31.3300	31.5600	31.3300	31.5600	+0.222%	16,387	+7.541%
2025-05-16	31.4200	31.4900	31.4100	31.4900	+1.232%	7,388	+7.780%
2025-05-15	30.8900	31.1200	30.8800	31.1069	+1.657%	5,621	+9.108%
2025-05-14	30.4600	30.6399	30.4600	30.6000	-0.714%	8,997	+10.915%
2025-05-13	30.7900	30.9100	30.7900	30.8200	-0.510%	13,198	+10.123%
2025-05-12	31.0350	31.0500	30.9700	30.9779	+0.864%	6,243	+9.562%
2025-05-09	30.8400	30.8400	30.7125	30.7125	+0.171%	2,715	+10.509%
2025-05-08	30.6800	30.8200	30.6400	30.6600	+0.294%	5,351	+10.698%
2025-05-07	30.6500	30.7100	30.5400	30.5700	+0.164%	4,458	+11.024%
2025-05-06	30.6500	30.6500	30.5200	30.5200	-0.234%	3,692	+11.206%
2025-05-05	30.6200	30.7100	30.5916	30.5916	-0.612%	17,901	+10.945%
2025-05-02	30.7600	30.8599	30.7600	30.7800	+0.852%	10,659	+10.266%
2025-05-01	30.6800	30.8450	30.5200	30.5200	-0.925%	4,959	+11.206%
2025-04-30	30.3806	30.8049	30.3806	30.8049	-0.146%	9,798	+10.177%
2025-04-29	30.7000	30.8598	30.7000	30.8500	+0.538%	3,753	+10.016%
2025-04-28	30.5800	30.7100	30.5000	30.6848	+0.664%	23,800	+10.609%
2025-04-25	30.6800	30.6800	30.4200	30.4823	-0.903%	11,834	+11.343%
2025-04-24	30.7300	30.8700	30.7100	30.7600	+0.622%	12,575	+10.338%
2025-04-23	30.7500	30.7500	30.4500	30.5700	-0.033%	10,965	+11.024%
2025-04-22	30.2700	30.5900	30.2700	30.5800	+2.035%	34,936	+10.988%
2025-04-21	29.7400	29.9700	29.7400	29.9700	-1.544%	11,364	+13.247%
2025-04-17	30.4600	30.6690	30.4400	30.4400	+1.332%	15,733	+11.498%
2025-04-16	30.3100	30.3200	29.9100	30.0400	-0.912%	14,506	+12.983%
2025-04-15	30.5500	30.5500	30.3166	30.3166	-0.405%	7,097	+11.952%
2025-04-14	30.3200	30.5600	30.2600	30.4400	+2.079%	10,555	+11.498%
2025-04-11	29.3700	29.9100	29.1100	29.8200	+1.487%	40,222	+13.816%
2025-04-10	28.9700	29.3831	28.9700	29.3831	-2.000%	10,092	+15.509%
2025-04-09	28.2900	29.9829	28.1900	29.9829	+4.945%	31,835	+13.198%
2025-04-08	29.6400	29.6400	28.2100	28.5700	-2.158%	25,368	+18.796%
2025-04-07	29.3300	29.5400	29.0100	29.2000	-1.617%	27,760	+16.233%
2025-04-04	30.0500	30.0804	29.6800	29.6800	-5.212%	13,375	+14.353%
2025-04-03	31.6300	31.6300	31.3120	31.3120	-3.006%	15,815	+8.393%
2025-04-02	32.1600	32.2824	32.1500	32.2824	+0.349%	5,595	+5.135%
2025-04-01	32.2000	32.2000	31.9700	32.1700	-0.310%	15,609	+5.502%
2025-03-31	32.3459	32.3459	32.2600	32.2700	+1.119%	3,642	+5.175%
2025-03-28	31.9000	31.9128	31.8800	31.9128	-0.397%	10,428	+6.352%
2025-03-27	31.9820	32.1086	31.9820	32.0399	+0.111%	10,498	+5.930%
2025-03-26	31.9406	32.0179	31.9400	32.0045	+0.957%	19,615	+6.048%
2025-03-25	31.8450	31.8450	31.6900	31.7010	-1.032%	10,400	+7.063%
2025-03-24	32.0900	32.0900	31.9100	32.0316	+0.681%	20,163	+5.958%
2025-03-21	31.7250	31.8500	31.7250	31.8150	-0.509%	7,581	+6.679%
2025-03-20	32.0300	32.0300	31.9778	31.9778	-0.278%	9,108	+6.136%
2025-03-19	31.9800	32.1200	31.9600	32.0670	+0.084%	17,648	+5.841%
2025-03-18	32.0900	32.1000	32.0300	32.0400	-0.336%	11,284	+5.930%
2025-03-17	32.1800	32.1985	32.1480	32.1480	+1.190%	4,288	+5.574%
2025-03-14	31.5895	31.7700	31.5895	31.7700	+1.892%	11,850	+6.830%
2025-03-13	31.1700	31.2495	31.1600	31.1800	-0.096%	24,906	+8.852%
2025-03-12	31.1500	31.3501	31.1500	31.2100	-1.265%	24,977	+8.747%
2025-03-11	32.2200	32.2200	31.5300	31.6100	-2.359%	10,645	+7.371%
2025-03-10	32.6600	32.6850	32.2616	32.3738	+0.030%	16,446	+4.838%
2025-03-07	31.6600	32.3912	31.6600	32.3641	+1.998%	6,542	+4.869%
2025-03-06	31.5253	31.7400	31.5100	31.7300	-0.032%	6,403	+6.965%
2025-03-05	31.6300	31.8100	31.6300	31.7400	+0.433%	11,420	+6.931%
2025-03-04	32.1300	32.1300	31.6032	31.6032	-2.097%	23,284	+7.394%
2025-03-03	32.5300	32.5300	32.1200	32.2800	0.000%	10,212	+5.143%
2025-02-28	32.1500	32.2800	31.9400	32.2800	+0.457%	13,470	+5.143%
2025-02-27	32.2000	32.3000	32.1100	32.1330	+0.040%	8,790	+5.624%
2025-02-26	32.2800	32.2800	32.0300	32.1200	-0.680%	15,337	+5.666%
2025-02-25	32.2450	32.4000	32.2450	32.3400	+0.372%	13,041	+4.947%
2025-02-24	32.3263	32.3400	32.2200	32.2200	+0.155%	28,233	+5.338%
2025-02-21	32.1500	32.2100	32.1500	32.1700	+0.162%	7,591	+5.502%
2025-02-20	31.8962	32.1180	31.8962	32.1180	+0.365%	21,400	+5.673%
2025-02-19	31.7900	32.0011	31.7500	32.0011	+0.538%	63,081	+6.059%
2025-02-18	31.4500	31.8400	31.4500	31.8300	+0.919%	18,524	+6.629%
2025-02-14	31.7000	31.7200	31.5400	31.5400	-0.316%	21,219	+7.609%
2025-02-13	31.4100	31.6600	31.4100	31.6400	+0.861%	54,333	+7.269%
2025-02-12	31.2200	31.4159	31.2200	31.3700	-0.286%	22,860	+8.193%
2025-02-11	31.1900	31.4600	31.1900	31.4600	+0.866%	28,700	+7.883%
2025-02-10	31.1100	31.2000	31.0700	31.1900	+0.096%	13,685	+8.817%

.dark-mode .nRgdVL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nRgdVL{ color: #333333; background-color: white; border: 2px solid #333333; }BAMDBrookstone Dividend Stock ETFstock BATS ETF

BAMD
Brookstone Dividend Stock ETF
stock BATS ETF