Brookstone Opportunities ETF (BAMO)
28.34
+0.07
(+0.24%)
USD |
BATS |
May 10, 16:00
BAMO Price: 28.34 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 28.32 | 28.34 | 28.32 | 28.34 | 3994.00 |
May 09, 2024 | 28.19 | 28.28 | 28.19 | 28.27 | 11672.00 |
May 08, 2024 | 28.17 | 28.21 | 28.17 | 28.21 | 6379.00 |
May 07, 2024 | 28.15 | 28.18 | 28.14 | 28.15 | 3261.00 |
May 06, 2024 | 28.07 | 28.14 | 28.07 | 28.13 | 5531.00 |
May 03, 2024 | 28.00 | 28.00 | 27.98 | 27.98 | 1441.00 |
May 02, 2024 | 27.72 | 27.76 | 27.72 | 27.73 | 1145.00 |
May 01, 2024 | 27.56 | 27.73 | 27.56 | 27.58 | 6806.00 |
Apr 30, 2024 | 27.85 | 27.85 | 27.63 | 27.63 | 3104.00 |
Apr 29, 2024 | 27.85 | 27.89 | 27.82 | 27.89 | 3091.00 |
Apr 26, 2024 | 27.72 | 27.86 | 27.72 | 27.81 | 7306.00 |
Apr 25, 2024 | 27.64 | 27.67 | 27.62 | 27.66 | 5726.00 |
Apr 24, 2024 | 27.76 | 27.78 | 27.70 | 27.78 | 3441.00 |
Apr 23, 2024 | 27.74 | 27.77 | 27.74 | 27.74 | 4024.00 |
Apr 22, 2024 | 27.44 | 27.59 | 27.44 | 27.54 | 3190.00 |
Apr 19, 2024 | 27.40 | 27.41 | 27.40 | 27.41 | 3896.00 |
Apr 18, 2024 | 27.55 | 27.56 | 27.55 | 27.55 | 8571.00 |
Apr 17, 2024 | 27.72 | 27.72 | 27.59 | 27.60 | 4517.00 |
Apr 16, 2024 | 27.62 | 27.77 | 27.62 | 27.71 | 5496.00 |
Apr 15, 2024 | 27.72 | 27.72 | 27.69 | 27.71 | 3818.00 |
Apr 12, 2024 | 27.90 | 27.91 | 27.87 | 27.90 | 5432.00 |
Apr 11, 2024 | 28.18 | 28.19 | 28.16 | 28.16 | 6478.00 |
Apr 10, 2024 | 27.97 | 28.02 | 27.96 | 28.02 | 9500.00 |
Apr 09, 2024 | 28.22 | 28.22 | 28.08 | 28.16 | 13747.00 |
Apr 08, 2024 | 28.15 | 28.19 | 28.15 | 28.15 | 4777.00 |
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
24.56
Minimum
Oct 27 2023
28.40
Maximum
Mar 28 2024
26.92
Average
27.23
Median
Price Benchmarks
Brookstone Active ETF | 28.54 |
Tactical Advantage ETF | 21.58 |
Adaptive Core ETF | 21.65 |
Simplify Macro Strategy ETF | 20.88 |
STF Tactical Growth & Income ETF | 22.95 |