Brookstone Active ETF (BAMA)
28.69
-0.14
(-0.49%)
USD |
BATS |
May 23, 16:00
BAMA Price: 28.69 for May 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2024 | 28.83 | 28.83 | 28.67 | 28.69 | 3521.00 |
May 22, 2024 | 28.89 | 28.91 | 28.80 | 28.83 | 5420.00 |
May 21, 2024 | 28.92 | 28.92 | 28.89 | 28.90 | 2320.00 |
May 20, 2024 | 28.86 | 28.86 | 28.83 | 28.83 | 1212.00 |
May 17, 2024 | 28.84 | 28.84 | 28.83 | 28.83 | 2369.00 |
May 16, 2024 | 28.84 | 28.89 | 28.84 | 28.86 | 3622.00 |
May 15, 2024 | 28.88 | 28.91 | 28.84 | 28.90 | 8069.00 |
May 14, 2024 | 28.55 | 28.64 | 28.54 | 28.64 | 11270.00 |
May 13, 2024 | 28.55 | 28.56 | 28.51 | 28.56 | 6885.00 |
May 10, 2024 | 28.56 | 28.58 | 28.49 | 28.54 | 8948.00 |
May 09, 2024 | 28.41 | 28.52 | 28.41 | 28.51 | 12925.00 |
May 08, 2024 | 28.39 | 28.43 | 28.38 | 28.43 | 3314.00 |
May 07, 2024 | 28.39 | 28.44 | 28.39 | 28.43 | 3339.00 |
May 06, 2024 | 28.29 | 28.37 | 28.29 | 28.37 | 3311.00 |
May 03, 2024 | 28.20 | 28.21 | 28.18 | 28.18 | 1457.00 |
May 02, 2024 | 27.91 | 27.98 | 27.91 | 27.94 | 4073.00 |
May 01, 2024 | 27.76 | 27.93 | 27.76 | 27.81 | 5156.00 |
Apr 30, 2024 | 28.07 | 28.07 | 27.85 | 27.85 | 7028.00 |
Apr 29, 2024 | 28.08 | 28.10 | 28.03 | 28.10 | 3485.00 |
Apr 26, 2024 | 28.05 | 28.08 | 28.04 | 28.04 | 1941.00 |
Apr 25, 2024 | 27.86 | 27.88 | 27.83 | 27.86 | 5338.00 |
Apr 24, 2024 | 27.92 | 27.98 | 27.88 | 27.96 | 3490.00 |
Apr 23, 2024 | 27.94 | 27.98 | 27.94 | 27.95 | 4015.00 |
Apr 22, 2024 | 27.64 | 27.79 | 27.64 | 27.74 | 2934.00 |
Apr 19, 2024 | 27.60 | 27.60 | 27.59 | 27.60 | 3783.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.42
Minimum
Oct 27 2023
28.90
Maximum
May 15 2024
27.09
Average
27.35
Median
Jan 26 2024
Price Benchmarks
Brookstone Opportunities ETF | 28.49 |
Q3 All-Season Active Rotation ETF | 27.75 |
Tactical Advantage ETF | 21.60 |
Adaptive Core ETF | 21.79 |
McElhenny Sheffield Managed Risk ETF | 27.30 |