Dark

BAMV
Brookstone Value Stock ETF
stock BATS ETF

At Close

Jul 31, 2026 3:43:43 PM EDT

36.91USD+0.600%(+0.22)34,801

36.82Bid 36.88Ask 0.06Spread

Pre-market

0.00USD-100.000%(-36.19)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

36.68USD-0.027%(-0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	36.8600	36.9100	36.8500	36.9100	+0.627%	34,801	0.000%
2026-07-30	36.5000	36.6950	36.5000	36.6800	+1.354%	8,245	+0.627%
2026-07-29	36.5050	36.5050	36.1900	36.1900	-1.147%	4,630	+1.989%
2026-07-28	36.5000	36.6200	36.5000	36.6100	+0.865%	15,720	+0.819%
2026-07-27	36.3000	36.3700	36.2400	36.2962	+0.627%	7,274	+1.691%
2026-07-24	35.9900	36.1500	35.9900	36.0700	+0.362%	9,537	+2.329%
2026-07-23	35.9600	35.9600	35.8700	35.9400	-0.485%	6,987	+2.699%
2026-07-22	36.2100	36.2300	36.0700	36.1150	+0.172%	18,544	+2.201%
2026-07-21	35.9900	36.0699	35.9900	36.0529	+0.592%	11,068	+2.377%
2026-07-20	35.9300	36.0100	35.8400	35.8409	-0.387%	16,773	+2.983%
2026-07-17	35.9600	36.1700	35.9600	35.9800	-0.443%	9,072	+2.585%
2026-07-16	36.1400	36.1400	36.0400	36.1400	+0.542%	10,847	+2.131%
2026-07-15	35.9300	35.9500	35.9100	35.9452	+0.098%	12,667	+2.684%
2026-07-14	36.1400	36.1400	35.8700	35.9100	-0.370%	11,541	+2.785%
2026-07-13	36.0000	36.0432	35.9500	36.0432	+0.117%	5,374	+2.405%
2026-07-10	35.9200	36.0100	35.9200	36.0012	+0.478%	6,645	+2.524%
2026-07-09	35.6700	35.8500	35.6700	35.8300	+1.243%	9,419	+3.014%
2026-07-08	35.5900	35.5900	35.3600	35.3900	-1.007%	21,445	+4.295%
2026-07-07	35.9100	35.9100	35.7500	35.7500	0.000%	18,512	+3.245%
2026-07-06	35.6900	35.7500	35.6100	35.7500	+0.608%	38,126	+3.245%
2026-07-02	35.5390	35.5401	35.4100	35.5340	+0.379%	5,152	+3.872%
2026-07-01	35.3100	35.4900	35.3100	35.4000	+0.670%	14,239	+4.266%
2026-06-30	35.3300	35.3300	35.1600	35.1645	-0.861%	10,708	+4.964%
2026-06-29	35.4520	35.5600	35.4200	35.4700	+0.311%	13,127	+4.060%
2026-06-26	35.2700	35.5200	35.2700	35.3600	-0.043%	28,693	+4.383%
2026-06-25	35.6330	35.8100	35.3753	35.3753	+0.185%	42,545	+4.338%
2026-06-24	35.3800	35.5400	35.2300	35.3100	-0.423%	8,288	+4.531%
2026-06-23	35.2000	35.5000	35.2000	35.4600	-0.100%	12,268	+4.089%
2026-06-22	35.5600	35.6000	35.4800	35.4954	+0.128%	7,681	+3.985%
2026-06-18	35.7200	35.7300	35.4400	35.4500	+0.170%	26,451	+4.118%
2026-06-17	35.9100	35.9400	35.3600	35.3900	-1.366%	16,077	+4.295%
2026-06-16	35.9700	35.9700	35.8600	35.8800	+0.504%	15,458	+2.871%
2026-06-15	35.7600	35.8800	35.7000	35.7000	+0.422%	21,442	+3.389%
2026-06-12	35.2500	35.5700	35.2500	35.5500	+1.167%	13,460	+3.826%
2026-06-11	34.8300	35.2200	34.7400	35.1400	+1.414%	13,180	+5.037%
2026-06-10	35.0400	35.0900	34.6500	34.6500	-1.289%	6,982	+6.522%
2026-06-09	35.3100	35.3100	34.7200	35.1026	-0.021%	12,933	+5.149%
2026-06-08	35.3100	35.3600	35.1100	35.1100	-0.323%	21,413	+5.127%
2026-06-05	35.5200	35.5400	35.1700	35.2238	-1.527%	8,168	+4.787%
2026-06-04	35.7300	35.7800	35.7000	35.7700	+1.111%	8,215	+3.187%
2026-06-03	35.4400	35.4800	35.3700	35.3769	-0.710%	11,300	+4.334%
2026-06-02	35.4600	35.6800	35.4200	35.6300	+0.423%	17,338	+3.592%
2026-06-01	35.3300	35.5300	35.3300	35.4800	+0.085%	23,237	+4.030%
2026-05-29	35.3600	35.4800	35.3600	35.4500	+0.710%	15,167	+4.118%
2026-05-28	35.2000	35.2400	35.2000	35.2000	+0.047%	11,759	+4.858%
2026-05-27	35.3500	35.3500	35.1834	35.1834	-0.493%	3,601	+4.907%
2026-05-26	35.2800	35.4100	35.2800	35.3576	+0.334%	5,342	+4.391%
2026-05-22	35.2100	35.2900	35.1900	35.2400	+0.859%	8,810	+4.739%
2026-05-21	34.6600	34.9400	34.6600	34.9400	+0.489%	5,238	+5.638%
2026-05-20	34.5500	34.8000	34.5400	34.7700	+0.900%	5,683	+6.155%
2026-05-19	34.5600	34.6400	34.4600	34.4600	-0.720%	5,140	+7.110%
2026-05-18	34.6500	34.7100	34.5800	34.7100	+0.463%	5,038	+6.338%
2026-05-15	34.6100	34.6100	34.5500	34.5500	-0.231%	12,625	+6.831%
2026-05-14	34.6700	34.6700	34.6300	34.6300	+0.698%	5,778	+6.584%
2026-05-13	34.4000	34.5200	34.3900	34.3900	-0.578%	3,820	+7.328%
2026-05-12	34.4100	34.6300	34.4100	34.5900	-0.116%	10,647	+6.707%
2026-05-11	34.7200	34.8000	34.6100	34.6300	+0.202%	3,051	+6.584%
2026-05-08	34.6500	34.6500	34.5603	34.5603	-0.028%	4,909	+6.799%
2026-05-07	34.8200	34.8200	34.5600	34.5700	-0.684%	12,540	+6.769%
2026-05-06	34.7600	34.8150	34.7100	34.8081	+1.004%	24,884	+6.039%
2026-05-05	34.2500	34.5800	34.2500	34.4620	+0.794%	13,903	+7.103%
2026-05-04	34.3600	34.4200	34.1700	34.1906	-1.053%	7,487	+7.954%
2026-05-01	34.6300	34.6800	34.5500	34.5546	-0.316%	11,031	+6.816%
2026-04-30	34.5200	34.6643	34.4600	34.6643	+1.680%	11,438	+6.478%
2026-04-29	34.0900	34.1000	34.0100	34.0914	-0.142%	4,557	+8.268%
2026-04-28	34.2600	34.2600	34.1300	34.1400	-0.470%	16,981	+8.114%
2026-04-27	34.3300	34.3400	34.2800	34.3013	+0.079%	5,148	+7.605%
2026-04-24	34.2600	34.3100	34.2500	34.2743	-0.133%	3,276	+7.690%
2026-04-23	34.3900	34.4300	34.0702	34.3200	-0.438%	5,374	+7.547%
2026-04-22	34.6500	34.6500	34.4300	34.4710	-0.019%	4,877	+7.076%
2026-04-21	34.7300	34.7300	34.4775	34.4775	-0.354%	5,844	+7.055%
2026-04-20	34.5900	34.6200	34.5600	34.6000	+0.258%	10,255	+6.676%
2026-04-17	34.4700	34.6700	34.4700	34.5111	+1.052%	10,188	+6.951%
2026-04-16	34.1600	34.1600	34.0700	34.1519	+0.447%	12,071	+8.076%
2026-04-15	33.9500	34.0700	33.9500	34.0000	+1.085%	4,567	+8.559%
2026-04-14	33.6800	33.8600	33.6350	33.6350	+0.002%	10,218	+9.737%
2026-04-13	33.3500	33.6343	33.3500	33.6343	+0.969%	6,158	+9.739%
2026-04-10	33.3500	33.3500	33.3116	33.3116	-0.651%	7,604	+10.802%
2026-04-09	33.3000	33.5800	33.3000	33.5300	+0.090%	15,945	+10.081%
2026-04-08	33.4600	33.5000	33.3200	33.5000	+2.259%	16,019	+10.179%
2026-04-07	32.6250	32.8000	32.6200	32.7600	-0.161%	8,192	+12.668%
2026-04-06	32.8350	32.8350	32.7700	32.8128	+0.354%	7,807	+12.487%
2026-04-02	32.3800	32.6970	32.3800	32.6970	+0.267%	7,416	+12.885%
2026-04-01	32.7000	32.7000	32.6100	32.6100	+0.322%	13,151	+13.186%
2026-03-31	32.2200	32.5500	32.0800	32.5052	+2.119%	12,542	+13.551%
2026-03-30	31.9650	32.1200	31.7600	31.8306	-0.025%	7,723	+15.958%
2026-03-27	31.8650	31.8700	31.8387	31.8387	-1.699%	3,971	+15.928%
2026-03-26	32.5700	32.6200	32.3889	32.3889	-0.583%	5,505	+13.959%
2026-03-25	32.4900	32.6200	32.4900	32.5788	+1.055%	5,365	+13.295%
2026-03-24	32.2200	32.3600	32.2000	32.2387	+0.087%	7,299	+14.490%
2026-03-23	32.4200	32.4300	32.2000	32.2106	+0.721%	10,071	+14.590%
2026-03-20	32.2500	32.2500	31.8600	31.9800	-0.700%	20,619	+15.416%
2026-03-19	32.0600	32.3200	32.0200	32.2053	+0.110%	3,397	+14.608%
2026-03-18	32.4300	32.4300	32.1600	32.1700	-1.137%	14,181	+14.734%
2026-03-17	32.6400	32.6400	32.5301	32.5400	+0.370%	7,367	+13.430%
2026-03-16	32.5200	32.5200	32.4050	32.4200	+0.715%	14,039	+13.849%
2026-03-13	32.3800	32.3920	32.1900	32.1900	-0.155%	17,091	+14.663%
2026-03-12	32.4200	32.4900	32.2400	32.2400	-1.377%	9,123	+14.485%
2026-03-11	32.8300	32.8400	32.6000	32.6900	-0.122%	13,184	+12.909%
2026-03-10	32.9600	32.9800	32.5900	32.7300	-0.950%	18,150	+12.771%
2026-03-09	32.7200	33.0700	32.5100	33.0440	-0.079%	9,877	+11.700%
2026-03-06	32.6800	33.0700	32.6800	33.0700	-0.211%	3,713	+11.612%
2026-03-05	33.1600	33.2800	32.9600	33.1400	-0.689%	6,503	+11.376%
2026-03-04	33.3100	33.3900	33.0800	33.3700	+0.360%	17,312	+10.608%
2026-03-03	32.8874	33.3600	32.8800	33.2503	-1.129%	14,147	+11.007%
2026-03-02	33.5700	33.7400	33.5300	33.6300	-0.385%	20,055	+9.753%
2026-02-27	33.3100	33.7600	33.3100	33.7600	+0.987%	26,136	+9.331%
2026-02-26	33.4700	33.4800	33.2900	33.4300	+0.120%	12,734	+10.410%
2026-02-25	33.2500	33.4400	33.2500	33.3900	-0.299%	20,605	+10.542%
2026-02-24	33.4500	33.5500	33.4100	33.4900	+0.994%	14,381	+10.212%
2026-02-23	33.2200	33.2400	33.0300	33.1604	-0.449%	7,932	+11.307%
2026-02-20	33.3800	33.4000	33.1300	33.3100	-0.180%	33,913	+10.808%
2026-02-19	33.4000	33.4200	33.2200	33.3700	-0.209%	16,732	+10.608%
2026-02-18	33.4000	33.4700	33.3400	33.4400	+0.693%	14,153	+10.377%
2026-02-17	33.3600	33.3600	33.0278	33.2100	-0.310%	20,606	+11.141%
2026-02-13	33.2000	33.4500	33.2000	33.3134	+0.645%	6,243	+10.796%
2026-02-12	33.4300	33.4300	33.1000	33.1000	-1.429%	12,431	+11.511%
2026-02-11	33.6700	33.7800	33.5200	33.5800	-0.710%	9,371	+9.917%
2026-02-10	33.8400	33.8900	33.7900	33.8200	+0.178%	7,311	+9.137%
2026-02-09	33.5800	33.7799	33.5800	33.7600	-0.295%	8,353	+9.331%
2026-02-06	33.6000	33.8600	33.6000	33.8600	+1.988%	18,325	+9.008%
2026-02-05	33.4200	33.4200	33.1800	33.2000	-0.925%	21,056	+11.175%
2026-02-04	33.3200	33.6300	33.3200	33.5100	+1.086%	20,739	+10.146%
2026-02-03	33.4500	33.4500	32.9800	33.1500	-1.045%	12,894	+11.342%
2026-02-02	33.3500	33.5201	33.3200	33.5000	+0.570%	21,090	+10.179%
2026-01-30	33.1800	33.3100	33.0700	33.3100	+0.081%	19,597	+10.808%
2026-01-29	33.3700	33.3700	33.1800	33.2830	-0.171%	16,351	+10.897%
2026-01-28	33.3900	33.4500	33.2600	33.3400	-0.239%	16,672	+10.708%
2026-01-27	33.3701	33.4255	33.3700	33.4199	-0.120%	12,944	+10.443%
2026-01-26	33.4500	33.4965	33.4401	33.4600	+0.074%	13,261	+10.311%
2026-01-23	33.5300	33.5300	33.3300	33.4352	-0.490%	13,068	+10.393%
2026-01-22	33.6200	33.7500	33.5800	33.6000	+0.448%	17,242	+9.851%
2026-01-21	33.2400	33.4500	33.2300	33.4500	+1.437%	11,072	+10.344%
2026-01-20	33.0700	33.2500	32.9700	32.9760	-1.329%	12,796	+11.930%
2026-01-16	33.4900	33.5000	33.4100	33.4200	-0.328%	9,787	+10.443%
2026-01-15	33.4300	33.6200	33.4300	33.5300	+0.051%	17,651	+10.081%
2026-01-14	33.3300	33.5129	33.3300	33.5129	+0.717%	9,252	+10.137%
2026-01-13	33.2500	33.2900	33.2000	33.2743	-0.040%	6,976	+10.926%
2026-01-12	33.2000	33.2875	33.2000	33.2875	+0.028%	14,895	+10.882%
2026-01-09	33.0800	33.3100	33.0800	33.2783	+0.797%	14,471	+10.913%
2026-01-08	32.9300	33.1200	32.9300	33.0152	+0.969%	10,979	+11.797%
2026-01-07	33.1300	33.1300	32.6700	32.6984	-1.303%	6,221	+12.880%
2026-01-06	33.1000	33.1500	33.0500	33.1300	+0.668%	7,373	+11.410%
2026-01-05	32.9200	33.0000	32.8900	32.9100	+0.642%	18,031	+12.154%
2026-01-02	32.7100	32.7100	32.6400	32.7000	+0.895%	7,318	+12.875%
2025-12-31	32.5400	32.5400	32.4100	32.4100	-0.754%	3,676	+13.885%
2025-12-30	32.6800	32.6800	32.6500	32.6561	+0.049%	4,464	+13.026%
2025-12-29	32.5800	32.6900	32.5800	32.6400	-0.077%	5,617	+13.082%
2025-12-26	32.6300	32.6653	32.5700	32.6653	-0.196%	6,185	+12.995%
2025-12-24	32.7413	32.7501	32.7295	32.7295	+0.598%	4,201	+12.773%
2025-12-23	32.6400	32.6500	32.5000	32.5350	-0.261%	9,111	+13.447%
2025-12-22	32.5700	32.6500	32.5650	32.6200	+0.955%	10,434	+13.151%
2025-12-19	32.3368	32.3900	32.3114	32.3114	+0.315%	5,417	+14.232%
2025-12-18	32.4300	32.4300	32.2100	32.2100	-0.320%	14,094	+14.592%
2025-12-17	32.4300	32.4300	32.3134	32.3134	-0.859%	9,119	+14.225%
2025-12-16	32.4700	32.6100	32.4700	32.5934	-0.674%	8,204	+13.244%
2025-12-15	32.7900	32.8500	32.7900	32.8146	+0.067%	8,820	+12.480%
2025-12-12	32.8000	32.8401	32.7500	32.7925	-0.364%	5,671	+12.556%
2025-12-11	32.7500	32.9122	32.7500	32.9122	+0.556%	5,059	+12.147%
2025-12-10	32.4700	32.8000	32.4700	32.7302	+1.489%	8,492	+12.770%
2025-12-09	32.4300	32.4600	32.2400	32.2500	-0.496%	12,163	+14.450%
2025-12-08	32.4200	32.4400	32.4100	32.4107	-0.274%	12,363	+13.882%
2025-12-05	32.4500	32.5755	32.4500	32.4996	+0.338%	8,745	+13.571%
2025-12-04	32.3500	32.3900	32.3100	32.3900	-0.120%	8,791	+13.955%
2025-12-03	32.3500	32.4400	32.3500	32.4289	+0.867%	5,843	+13.818%
2025-12-02	32.0200	32.2300	32.0200	32.1500	+0.249%	47,079	+14.806%
2025-12-01	32.1300	32.2600	32.0700	32.0700	-0.528%	2,734	+15.092%
2025-11-28	32.2428	32.2428	32.2000	32.2401	+0.249%	4,393	+14.485%
2025-11-26	32.0000	32.2600	32.0000	32.1600	+0.437%	14,839	+14.770%
2025-11-25	31.9935	32.0500	31.9935	32.0200	+1.041%	16,028	+15.272%
2025-11-24	31.6800	31.7200	31.6800	31.6900	+0.412%	6,313	+16.472%
2025-11-21	31.2000	31.7250	31.2000	31.5600	+1.741%	13,514	+16.952%
2025-11-20	31.6800	31.6800	31.0200	31.0200	-1.336%	11,325	+18.988%
2025-11-19	31.4500	31.4550	31.4400	31.4400	-0.726%	8,241	+17.398%
2025-11-18	31.5900	31.7710	31.5100	31.6700	+0.126%	8,936	+16.546%
2025-11-17	32.0400	32.0800	31.5600	31.6300	-1.464%	46,668	+16.693%
2025-11-14	32.0400	32.3200	32.0400	32.1000	-0.619%	16,406	+14.984%
2025-11-13	32.5177	32.5500	32.2800	32.3000	-1.011%	15,071	+14.272%
2025-11-12	32.6800	32.7650	32.6300	32.6300	+0.596%	9,559	+13.117%
2025-11-11	32.2300	32.4670	32.2100	32.4366	+1.080%	4,782	+13.791%
2025-11-10	31.9700	32.1000	31.8600	32.0900	+0.501%	10,961	+15.020%
2025-11-07	31.8500	31.9300	31.6300	31.9300	+0.125%	9,252	+15.597%
2025-11-06	32.1250	32.1250	31.8300	31.8900	-0.716%	12,535	+15.742%
2025-11-05	31.9100	32.2400	31.9100	32.1200	+0.406%	8,050	+14.913%
2025-11-04	32.0310	32.0700	31.9810	31.9900	-0.926%	16,284	+15.380%
2025-11-03	32.6700	32.6700	32.2700	32.2891	-0.557%	5,883	+14.311%
2025-10-31	32.2000	32.5100	32.2000	32.4700	+0.682%	9,366	+13.674%
2025-10-30	32.4200	32.4800	32.2500	32.2500	-0.093%	10,063	+14.450%
2025-10-29	32.8600	32.8600	32.2700	32.2800	-1.495%	20,910	+14.343%
2025-10-28	32.9800	33.0700	32.7700	32.7700	-0.937%	11,984	+12.634%
2025-10-27	33.0800	33.1600	33.0300	33.0800	+0.517%	6,350	+11.578%
2025-10-24	32.9900	33.0300	32.9100	32.9100	+0.550%	13,560	+12.154%
2025-10-23	32.7200	32.7900	32.6300	32.7300	+0.491%	7,097	+12.771%
2025-10-22	32.6700	32.6700	32.5300	32.5700	-0.564%	13,706	+13.325%
2025-10-21	32.5800	32.7800	32.5800	32.7547	+0.567%	11,924	+12.686%
2025-10-20	32.4200	32.6100	32.4200	32.5700	+1.055%	14,957	+13.325%
2025-10-17	32.0822	32.2780	32.0822	32.2300	+0.919%	32,181	+14.521%
2025-10-16	32.4100	32.4100	31.8600	31.9365	-1.105%	24,553	+15.573%
2025-10-15	32.3400	32.3400	32.2700	32.2932	+0.452%	10,223	+14.297%
2025-10-14	31.9100	32.3141	31.9100	32.1479	+0.243%	7,465	+14.813%
2025-10-13	32.0668	32.0951	31.9899	32.0700	+0.722%	10,327	+15.092%
2025-10-10	32.5701	32.6200	31.8400	31.8400	-2.481%	9,954	+15.923%
2025-10-09	32.8800	32.8900	32.5800	32.6500	-0.669%	11,267	+13.047%
2025-10-08	32.7300	32.8800	32.7300	32.8700	+0.890%	10,263	+12.291%
2025-10-07	32.5700	32.5900	32.4700	32.5800	+0.031%	22,773	+13.290%
2025-10-06	32.8300	32.8300	32.5700	32.5700	+0.711%	9,426	+13.325%
2025-10-03	32.4000	32.4200	32.3400	32.3400	+0.279%	6,047	+14.131%
2025-10-02	32.3100	32.3100	32.1800	32.2500	-0.170%	7,819	+14.450%
2025-10-01	32.2000	32.3050	32.1500	32.3050	+1.111%	4,392	+14.255%
2025-09-30	31.7200	31.9650	31.7000	31.9500	+0.567%	9,400	+15.524%
2025-09-29	31.7600	31.7950	31.7200	31.7700	+0.302%	9,279	+16.179%
2025-09-26	31.6600	31.6743	31.6600	31.6743	+0.874%	25,962	+16.530%
2025-09-25	31.5000	31.5000	31.3700	31.4000	-0.818%	33,401	+17.548%
2025-09-24	31.6900	31.6901	31.5800	31.6590	+0.123%	20,825	+16.586%
2025-09-23	31.8300	31.8300	31.5800	31.6200	+0.095%	7,123	+16.730%
2025-09-22	31.6346	31.6600	31.5900	31.5900	-0.190%	11,118	+16.841%
2025-09-19	31.7100	31.7300	31.6100	31.6500	-0.597%	25,284	+16.619%
2025-09-18	31.9500	31.9500	31.8000	31.8400	+0.157%	14,712	+15.923%
2025-09-17	31.9500	31.9900	31.6500	31.7900	+0.442%	20,406	+16.106%
2025-09-16	31.6200	31.7300	31.5400	31.6500	+0.158%	9,952	+16.619%
2025-09-15	31.6800	31.6800	31.5800	31.6000	-0.535%	15,973	+16.804%
2025-09-12	31.8900	31.8900	31.7600	31.7700	-1.028%	59,050	+16.179%
2025-09-11	31.9777	32.1100	31.9777	32.1000	+1.294%	21,728	+14.984%
2025-09-10	31.8900	31.8900	31.6700	31.6900	-0.283%	19,096	+16.472%
2025-09-09	31.8400	31.8400	31.7100	31.7800	-0.188%	21,003	+16.142%
2025-09-08	31.6600	31.8400	31.6300	31.8400	-0.157%	6,787	+15.923%
2025-09-05	32.2253	32.2253	31.8200	31.8900	-0.499%	156,065	+15.742%
2025-09-04	31.8400	32.0900	31.8400	32.0500	+0.156%	23,570	+15.164%
2025-09-03	32.0400	32.0500	31.8800	32.0000	-0.405%	61,771	+15.344%
2025-09-02	32.1169	32.1300	31.9800	32.1300	-0.803%	11,912	+14.877%
2025-08-29	32.3600	32.4100	32.3600	32.3900	-0.461%	10,661	+13.955%
2025-08-28	32.5100	32.5596	32.4610	32.5400	-0.337%	7,884	+13.430%
2025-08-27	32.4400	32.6700	32.4400	32.6500	+0.462%	24,286	+13.047%
2025-08-26	32.5600	32.5600	32.4500	32.5000	0.000%	12,089	+13.569%
2025-08-25	32.5350	32.5800	32.5000	32.5000	-0.796%	8,703	+13.569%
2025-08-22	32.7110	32.7800	32.7110	32.7608	+1.678%	7,123	+12.665%
2025-08-21	32.2800	32.2900	32.1700	32.2200	-0.248%	22,752	+14.556%
2025-08-20	32.4200	32.4200	32.2700	32.3000	-0.309%	9,414	+14.272%
2025-08-19	32.4900	32.4900	32.3500	32.4000	+0.000%	22,701	+13.920%
2025-08-18	32.4300	32.4500	32.3610	32.3999	+0.031%	16,133	+13.920%
2025-08-15	32.4500	32.4500	32.3200	32.3900	+0.127%	5,647	+13.955%
2025-08-14	32.2600	32.3700	32.2000	32.3490	-0.373%	137,769	+14.099%
2025-08-13	32.3200	32.4900	32.1800	32.4700	+1.723%	16,097	+13.674%
2025-08-12	31.6200	31.9200	31.6200	31.9200	+1.527%	11,048	+15.633%
2025-08-11	31.6100	31.6300	31.4100	31.4400	-0.475%	19,540	+17.398%
2025-08-08	31.5100	31.6590	31.5100	31.5900	+0.477%	5,612	+16.841%
2025-08-07	31.5300	31.5600	31.4001	31.4400	+0.255%	10,471	+17.398%
2025-08-06	31.4490	31.5000	31.3600	31.3600	-0.665%	15,593	+17.698%
2025-08-05	31.4900	31.6600	31.4900	31.5700	-0.032%	28,859	+16.915%
2025-08-04	31.4600	31.6300	31.4600	31.5800	+0.765%	16,899	+16.878%
2025-08-01	31.2200	31.4100	31.2200	31.3401	-0.712%	147,506	+17.772%
2025-07-31	32.0907	32.0907	31.5650	31.5650	-1.850%	16,131	+16.933%
2025-07-30	32.3400	32.4200	32.0800	32.1600	-0.843%	23,470	+14.770%
2025-07-29	32.4900	32.5000	32.4200	32.4335	-0.193%	24,907	+13.802%
2025-07-28	32.5800	32.5800	32.4700	32.4961	+0.080%	28,264	+13.583%
2025-07-25	32.3300	32.5000	32.3300	32.4700	+0.413%	9,942	+13.674%
2025-07-24	32.4700	32.4700	32.3363	32.3363	-0.043%	6,981	+14.144%
2025-07-23	32.3700	32.3700	32.3201	32.3502	+0.647%	20,666	+14.095%
2025-07-22	31.9600	32.1421	31.9600	32.1421	+0.475%	35,322	+14.834%
2025-07-21	32.1000	32.1700	31.9900	31.9900	-0.343%	10,093	+15.380%
2025-07-18	32.0800	32.1099	32.0800	32.1001	-0.619%	15,780	+14.984%
2025-07-17	32.2200	32.3000	32.2200	32.3000	+0.560%	12,685	+14.272%
2025-07-16	31.8700	32.1300	31.8700	32.1200	+0.443%	9,205	+14.913%
2025-07-15	32.2500	32.2500	31.9784	31.9784	-0.565%	6,308	+15.422%
2025-07-14	32.0700	32.2000	32.0200	32.1600	+0.025%	25,459	+14.770%
2025-07-11	32.1600	32.2100	32.1521	32.1521	-0.745%	6,772	+14.798%
2025-07-10	32.3966	32.4300	32.3933	32.3933	+0.706%	7,375	+13.943%
2025-07-09	32.0596	32.1800	32.0596	32.1661	+0.144%	23,708	+14.748%
2025-07-08	32.1030	32.1300	32.0800	32.1200	+0.406%	12,529	+14.913%
2025-07-07	32.1500	32.1500	31.9533	31.9900	-0.560%	13,299	+15.380%
2025-07-03	32.1700	32.2500	32.1700	32.1700	+0.218%	12,267	+14.734%
2025-07-02	32.0966	32.1500	32.0800	32.1000	-0.093%	33,713	+14.984%
2025-07-01	31.9800	32.2300	31.9800	32.1300	+1.038%	16,990	+14.877%
2025-06-30	31.6900	31.8000	31.6600	31.8000	+0.126%	36,630	+16.069%
2025-06-27	31.7700	31.8700	31.5700	31.7600	+0.666%	38,360	+16.215%
2025-06-26	31.5000	31.5500	31.4600	31.5500	+0.606%	61,340	+16.989%
2025-06-25	31.4100	31.4254	31.3600	31.3600	-0.318%	12,958	+17.698%
2025-06-24	31.3400	31.5100	31.3400	31.4600	+0.930%	18,233	+17.324%
2025-06-23	31.2100	31.2100	31.0600	31.1700	+0.419%	7,365	+18.415%
2025-06-20	31.1400	31.1400	30.9900	31.0400	+0.161%	11,724	+18.911%
2025-06-18	31.0100	31.0200	30.9700	30.9900	-0.366%	9,352	+19.103%
2025-06-17	31.3500	31.3500	31.0800	31.1039	-0.943%	12,544	+18.667%
2025-06-16	31.3600	31.4001	31.3301	31.4001	+0.872%	5,725	+17.547%
2025-06-13	31.3500	31.3500	31.1101	31.1288	-1.302%	8,824	+18.572%
2025-06-12	31.5300	31.5397	31.5200	31.5393	+0.316%	9,581	+17.029%
2025-06-11	31.5200	31.5200	31.3800	31.4400	-0.569%	23,081	+17.398%
2025-06-10	31.6300	31.6500	31.5650	31.6200	+0.733%	7,594	+16.730%
2025-06-09	31.3800	31.4600	31.3800	31.3900	+0.803%	9,992	+17.585%
2025-06-06	31.1900	31.2100	31.1200	31.1400	+1.071%	9,586	+18.529%
2025-06-05	30.8900	31.0100	30.7800	30.8100	-0.674%	15,728	+19.799%
2025-06-04	31.0700	31.0700	31.0191	31.0191	+0.120%	9,016	+18.991%
2025-06-03	30.7200	30.9820	30.7200	30.9820	+0.591%	9,957	+19.134%
2025-06-02	30.7400	30.8000	30.7400	30.8000	-0.065%	8,340	+19.838%
2025-05-30	30.7200	30.8900	30.7000	30.8200	+0.162%	14,065	+19.760%
2025-05-29	30.7900	30.7900	30.7700	30.7700	+0.261%	5,140	+19.955%
2025-05-28	30.9100	30.9100	30.6900	30.6900	-0.977%	9,175	+20.267%
2025-05-27	30.8248	31.0100	30.8248	30.9928	+1.331%	6,190	+19.092%
2025-05-23	30.4000	30.6330	30.4000	30.5856	-0.527%	10,248	+20.678%
2025-05-22	30.7700	30.9100	30.6508	30.7475	-0.526%	5,110	+20.042%
2025-05-21	30.8800	30.9800	30.8800	30.9100	-1.873%	15,149	+19.411%
2025-05-20	31.3900	31.5000	31.3800	31.5000	+0.127%	18,723	+17.175%
2025-05-19	31.3400	31.4700	31.3400	31.4600	+0.029%	16,958	+17.324%
2025-05-16	31.3400	31.4509	31.3400	31.4509	+1.306%	54,575	+17.358%
2025-05-15	30.8600	31.0455	30.8500	31.0455	+1.027%	9,407	+18.890%
2025-05-14	30.7700	30.7700	30.7100	30.7300	-0.486%	7,628	+20.111%
2025-05-13	31.0000	31.0800	30.8800	30.8800	-0.893%	20,742	+19.527%
2025-05-12	31.1500	31.1800	31.1400	31.1582	+2.336%	14,194	+18.460%
2025-05-09	30.5050	30.5300	30.4471	30.4471	-0.010%	2,337	+21.227%
2025-05-08	30.3200	30.6300	30.3200	30.4500	+0.828%	6,039	+21.215%
2025-05-07	30.1300	30.2200	30.0400	30.2000	+1.071%	5,907	+22.219%
2025-05-06	29.9200	29.9900	29.8800	29.8800	-1.125%	4,750	+23.527%
2025-05-05	30.2100	30.2800	30.1850	30.2200	-0.494%	16,013	+22.138%
2025-05-02	30.4100	30.4100	30.2000	30.3700	+1.238%	14,877	+21.534%
2025-05-01	30.2000	30.2000	29.9985	29.9985	-0.831%	10,034	+23.039%
2025-04-30	29.7400	30.2700	29.7258	30.2500	+0.432%	12,984	+22.017%
2025-04-29	29.9400	30.1500	29.9400	30.1200	+0.520%	9,235	+22.543%
2025-04-28	30.0600	30.0600	29.8600	29.9643	-0.019%	5,916	+23.180%
2025-04-25	29.8300	29.9700	29.7172	29.9700	+0.503%	20,275	+23.156%
2025-04-24	29.4300	29.8250	29.4300	29.8200	+1.429%	6,844	+23.776%
2025-04-23	29.6000	29.6000	29.3100	29.4000	+0.650%	13,820	+25.544%
2025-04-22	28.8900	29.2600	28.8900	29.2100	+2.276%	23,124	+26.361%
2025-04-21	28.3600	28.5600	28.2900	28.5600	-1.551%	14,510	+29.237%
2025-04-17	29.1400	29.1400	29.0000	29.0100	+1.292%	7,767	+27.232%
2025-04-16	28.8600	28.9050	28.4700	28.6400	-1.479%	14,944	+28.876%
2025-04-15	29.2600	29.2799	29.0698	29.0698	-0.241%	6,866	+26.970%
2025-04-14	29.1700	29.3749	29.1400	29.1400	+0.587%	13,244	+26.664%
2025-04-11	28.3000	29.0800	28.3000	28.9700	+1.633%	15,005	+27.408%
2025-04-10	28.4900	28.5045	28.4400	28.5045	-3.636%	13,901	+29.488%
2025-04-09	27.2950	29.5800	27.2950	29.5800	+7.329%	36,315	+24.780%
2025-04-08	28.8200	28.8200	27.2400	27.5600	-1.112%	23,712	+33.926%
2025-04-07	27.2200	28.0700	27.2200	27.8700	-0.783%	22,507	+32.436%
2025-04-04	28.7900	28.7900	28.0900	28.0900	-5.928%	12,166	+31.399%
2025-04-03	30.3200	30.3400	29.8400	29.8600	-4.233%	51,795	+23.610%
2025-04-02	31.0600	31.1800	31.0600	31.1800	+0.481%	30,917	+18.377%
2025-04-01	30.8554	31.0307	30.8544	31.0307	-0.600%	102,186	+18.947%
2025-03-31	31.0100	31.2725	31.0050	31.2181	+0.630%	25,708	+18.233%
2025-03-28	31.0150	31.0228	30.9796	31.0228	-1.408%	3,260	+18.977%
2025-03-27	31.4260	31.5300	31.4260	31.4657	-0.252%	9,261	+17.302%
2025-03-26	31.4960	31.5452	31.4400	31.5452	-0.063%	12,836	+17.007%
2025-03-25	31.7300	31.7420	31.5200	31.5651	-0.457%	12,546	+16.933%
2025-03-24	31.7000	31.7100	31.6700	31.7100	+1.006%	19,422	+16.399%
2025-03-21	31.3800	31.4055	31.3800	31.3943	-0.769%	2,485	+17.569%
2025-03-20	31.7000	31.7000	31.6200	31.6377	-0.007%	11,414	+16.665%
2025-03-19	31.4100	31.6800	31.4100	31.6398	+0.575%	14,980	+16.657%
2025-03-18	31.3800	31.4590	31.3300	31.4590	-0.071%	8,633	+17.327%
2025-03-17	31.5100	31.5252	31.4814	31.4814	+1.408%	6,537	+17.244%
2025-03-14	30.8700	31.0500	30.8700	31.0443	+1.386%	48,860	+18.895%
2025-03-13	30.8700	30.8700	30.6100	30.6200	-0.810%	41,106	+20.542%
2025-03-12	30.9200	30.9600	30.8700	30.8700	-0.194%	17,487	+19.566%
2025-03-11	31.2365	31.2365	30.9300	30.9300	-1.515%	14,317	+19.334%
2025-03-10	31.7500	31.7500	31.4057	31.4057	-0.709%	12,971	+17.526%
2025-03-07	31.1700	31.7050	31.1700	31.6300	+1.054%	8,732	+16.693%
2025-03-06	31.2100	31.3000	31.1300	31.3000	-0.477%	7,184	+17.923%
2025-03-05	31.2200	31.5100	31.2200	31.4500	+1.158%	15,511	+17.361%
2025-03-04	31.2700	31.3150	31.0900	31.0900	-1.239%	12,678	+18.720%
2025-03-03	31.8600	31.8600	31.3500	31.4800	-1.069%	10,130	+17.249%
2025-02-28	31.5500	31.8200	31.4362	31.8200	+0.347%	12,624	+15.996%
2025-02-27	31.6900	31.8700	31.5500	31.7100	+0.158%	14,528	+16.399%
2025-02-26	31.8753	31.9100	31.6300	31.6600	-0.752%	9,142	+16.582%
2025-02-25	31.9800	32.0000	31.8690	31.9000	-0.250%	21,355	+15.705%
2025-02-24	31.8300	32.0700	31.8300	31.9800	+0.851%	13,670	+15.416%
2025-02-21	31.9400	31.9400	31.7100	31.7100	-0.906%	13,747	+16.399%
2025-02-20	32.1150	32.1150	31.9400	32.0000	-0.498%	36,483	+15.344%
2025-02-19	32.0300	32.1750	32.0300	32.1600	+0.281%	25,008	+14.770%
2025-02-18	31.7850	32.1000	31.7850	32.0700	+0.913%	10,603	+15.092%
2025-02-14	31.8769	31.8769	31.7700	31.7800	+0.063%	16,819	+16.142%
2025-02-13	31.6300	31.8050	31.5300	31.7600	+0.691%	44,671	+16.215%
2025-02-12	31.3700	31.5420	31.3510	31.5420	+0.417%	10,280	+17.019%
2025-02-11	31.2701	31.4200	31.2701	31.4111	+0.067%	23,694	+17.506%
2025-02-10	31.3800	31.4300	31.3613	31.3900	+0.096%	7,363	+17.585%

.dark-mode .kDytrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDytrW{ color: #333333; background-color: white; border: 2px solid #333333; }BAMVBrookstone Value Stock ETFstock BATS ETF

BAMV
Brookstone Value Stock ETF
stock BATS ETF