Brookstone Active ETF (BAMA)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 29.32 | 29.38 | 29.32 | 29.37 | 29.37 | 3,200 |
| Jun 24, 2024 | 29.36 | 29.36 | 29.29 | 29.29 | 29.29 | 7,400 |
| Jun 21, 2024 | 29.37 | 29.37 | 29.34 | 29.35 | 29.35 | 1,800 |
| Jun 20, 2024 | 29.31 | 29.38 | 29.31 | 29.32 | 29.32 | 5,200 |
| Jun 18, 2024 | 29.41 | 29.42 | 29.38 | 29.38 | 29.38 | 6,900 |
| Jun 17, 2024 | 29.23 | 29.41 | 29.20 | 29.34 | 29.34 | 7,300 |
| Jun 14, 2024 | 29.21 | 29.23 | 29.21 | 29.22 | 29.22 | 3,400 |
| Jun 13, 2024 | 29.17 | 29.24 | 29.17 | 29.23 | 29.23 | 2,900 |
| Jun 12, 2024 | 29.25 | 29.26 | 29.15 | 29.17 | 29.17 | 3,400 |
| Jun 11, 2024 | 28.88 | 28.99 | 28.87 | 28.99 | 28.99 | 5,800 |
| Jun 10, 2024 | 28.89 | 28.94 | 28.89 | 28.92 | 28.92 | 3,200 |
| Jun 07, 2024 | 28.90 | 28.93 | 28.88 | 28.88 | 28.88 | 4,300 |
| Jun 06, 2024 | 29.07 | 29.07 | 28.91 | 28.94 | 28.94 | 6,000 |
| Jun 05, 2024 | 28.94 | 28.95 | 28.92 | 28.95 | 28.95 | 5,600 |
| Jun 04, 2024 | 28.69 | 28.76 | 28.68 | 28.75 | 28.75 | 8,000 |
| Jun 03, 2024 | 28.66 | 28.70 | 28.57 | 28.70 | 28.70 | 3,700 |
| May 31, 2024 | 28.37 | 28.65 | 28.37 | 28.65 | 28.65 | 3,800 |
| May 31, 2024 | 0.103 Dividend | |||||
| May 30, 2024 | 28.73 | 28.73 | 28.54 | 28.60 | 28.50 | 8,500 |
| May 29, 2024 | 28.64 | 28.68 | 28.64 | 28.65 | 28.54 | 3,400 |
| May 28, 2024 | 28.81 | 28.82 | 28.75 | 28.79 | 28.69 | 3,800 |
| May 24, 2024 | 28.85 | 28.85 | 28.80 | 28.82 | 28.72 | 4,500 |
| May 23, 2024 | 28.83 | 28.83 | 28.67 | 28.69 | 28.59 | 3,500 |
| May 22, 2024 | 28.89 | 28.91 | 28.80 | 28.83 | 28.73 | 5,400 |
| May 21, 2024 | 28.92 | 28.92 | 28.89 | 28.90 | 28.80 | 2,300 |
| May 20, 2024 | 28.86 | 28.86 | 28.83 | 28.83 | 28.73 | 1,200 |
| May 17, 2024 | 28.84 | 28.84 | 28.83 | 28.83 | 28.73 | 2,400 |
| May 16, 2024 | 28.84 | 28.89 | 28.84 | 28.86 | 28.76 | 3,600 |
| May 15, 2024 | 28.88 | 28.91 | 28.84 | 28.90 | 28.80 | 8,100 |
| May 14, 2024 | 28.55 | 28.64 | 28.54 | 28.64 | 28.54 | 11,300 |
| May 13, 2024 | 28.55 | 28.56 | 28.51 | 28.56 | 28.46 | 6,900 |
| May 10, 2024 | 28.56 | 28.58 | 28.49 | 28.54 | 28.44 | 8,900 |
| May 09, 2024 | 28.41 | 28.52 | 28.41 | 28.51 | 28.41 | 12,900 |
| May 08, 2024 | 28.39 | 28.43 | 28.38 | 28.43 | 28.33 | 3,300 |
| May 07, 2024 | 28.39 | 28.44 | 28.39 | 28.43 | 28.33 | 3,300 |
| May 06, 2024 | 28.29 | 28.37 | 28.29 | 28.37 | 28.27 | 3,300 |
| May 03, 2024 | 28.20 | 28.21 | 28.18 | 28.18 | 28.08 | 1,500 |
| May 02, 2024 | 27.91 | 27.98 | 27.91 | 27.94 | 27.84 | 4,100 |
| May 01, 2024 | 27.76 | 27.93 | 27.76 | 27.81 | 27.71 | 5,200 |
| Apr 30, 2024 | 28.07 | 28.07 | 27.85 | 27.85 | 27.75 | 7,000 |
| Apr 29, 2024 | 28.08 | 28.10 | 28.03 | 28.10 | 28.00 | 3,500 |
| Apr 26, 2024 | 28.05 | 28.08 | 28.04 | 28.04 | 27.94 | 1,900 |
| Apr 25, 2024 | 27.86 | 27.88 | 27.83 | 27.86 | 27.76 | 5,300 |
| Apr 24, 2024 | 27.92 | 27.98 | 27.88 | 27.96 | 27.86 | 3,500 |
| Apr 23, 2024 | 27.94 | 27.98 | 27.94 | 27.95 | 27.85 | 4,000 |
| Apr 22, 2024 | 27.64 | 27.79 | 27.64 | 27.74 | 27.64 | 2,900 |
| Apr 19, 2024 | 27.60 | 27.60 | 27.59 | 27.60 | 27.50 | 3,800 |
| Apr 18, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.63 | 7,900 |
| Apr 17, 2024 | 27.89 | 27.89 | 27.78 | 27.79 | 27.69 | 8,400 |
| Apr 16, 2024 | 27.78 | 27.92 | 27.78 | 27.86 | 27.76 | 5,200 |
| Apr 15, 2024 | 27.93 | 27.93 | 27.88 | 27.91 | 27.81 | 6,600 |
| Apr 12, 2024 | 28.20 | 28.20 | 28.11 | 28.13 | 28.03 | 7,900 |
| Apr 11, 2024 | 28.41 | 28.42 | 28.39 | 28.39 | 28.29 | 6,500 |
| Apr 10, 2024 | 28.27 | 28.27 | 28.23 | 28.27 | 28.17 | 10,700 |
| Apr 09, 2024 | 28.50 | 28.50 | 28.41 | 28.47 | 28.37 | 11,600 |
| Apr 08, 2024 | 28.45 | 28.49 | 28.44 | 28.44 | 28.34 | 4,800 |
| Apr 05, 2024 | 28.20 | 28.48 | 28.20 | 28.47 | 28.36 | 7,300 |
| Apr 04, 2024 | 28.37 | 28.37 | 28.30 | 28.30 | 28.20 | 5,000 |
| Apr 03, 2024 | 28.50 | 28.52 | 28.46 | 28.49 | 28.39 | 4,800 |
| Apr 02, 2024 | 28.44 | 28.49 | 28.44 | 28.47 | 28.37 | 8,800 |
| Apr 01, 2024 | 28.64 | 28.64 | 28.57 | 28.60 | 28.50 | 4,400 |
| Mar 28, 2024 | 28.69 | 28.72 | 28.69 | 28.69 | 28.59 | 2,900 |
| Mar 27, 2024 | 28.57 | 28.66 | 28.54 | 28.66 | 28.55 | 2,800 |
| Mar 26, 2024 | 28.54 | 28.56 | 28.49 | 28.49 | 28.39 | 1,600 |
| Mar 25, 2024 | 28.53 | 28.55 | 28.52 | 28.52 | 28.42 | 6,400 |
| Mar 22, 2024 | 28.59 | 28.62 | 28.58 | 28.60 | 28.50 | 3,500 |
| Mar 21, 2024 | 28.65 | 28.66 | 28.60 | 28.61 | 28.50 | 3,200 |
| Mar 20, 2024 | 28.37 | 28.53 | 28.36 | 28.51 | 28.41 | 10,700 |
| Mar 19, 2024 | 28.27 | 28.37 | 28.27 | 28.37 | 28.26 | 8,100 |
| Mar 18, 2024 | 28.30 | 28.30 | 28.24 | 28.24 | 28.14 | 7,700 |
| Mar 15, 2024 | 28.16 | 28.18 | 28.15 | 28.16 | 28.06 | 6,500 |
| Mar 14, 2024 | 28.19 | 28.28 | 28.17 | 28.27 | 28.17 | 13,700 |
| Mar 13, 2024 | 28.38 | 28.38 | 28.30 | 28.34 | 28.24 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.