Brookstone Active ETF (BAMA)
31.15
+0.07
(+0.23%)
USD |
BATS |
Nov 22, 16:00
31.15
0.00 (0.00%)
After-Hours: 18:29
BAMA Price: 31.15 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 31.02 | 31.14 | 31.02 | 31.08 | 6171.00 |
Nov 20, 2024 | 30.90 | 30.97 | 30.90 | 30.96 | 9139.00 |
Nov 19, 2024 | 30.82 | 30.98 | 30.82 | 30.96 | 6472.00 |
Nov 18, 2024 | 30.80 | 30.93 | 30.80 | 30.89 | 5182.00 |
Nov 15, 2024 | 30.83 | 30.84 | 30.80 | 30.80 | 7472.00 |
Nov 14, 2024 | 31.21 | 31.21 | 31.01 | 31.01 | 4646.00 |
Nov 13, 2024 | 31.21 | 31.24 | 31.19 | 31.19 | 5208.00 |
Nov 12, 2024 | 31.16 | 31.22 | 31.16 | 31.18 | 7177.00 |
Nov 11, 2024 | 31.27 | 31.27 | 31.26 | 31.27 | 2940.00 |
Nov 08, 2024 | 31.27 | 31.29 | 31.26 | 31.26 | 7114.00 |
Nov 07, 2024 | 31.20 | 31.22 | 31.17 | 31.17 | 3160.00 |
Nov 06, 2024 | 30.90 | 31.01 | 30.90 | 30.98 | 4944.00 |
Nov 05, 2024 | 30.50 | 30.56 | 30.50 | 30.56 | 3879.00 |
Nov 04, 2024 | 30.37 | 30.37 | 30.26 | 30.28 | 4502.00 |
Nov 01, 2024 | 30.36 | 30.42 | 30.34 | 30.35 | 10973.00 |
Oct 31, 2024 | 30.46 | 30.46 | 30.25 | 30.25 | 13089.00 |
Oct 30, 2024 | 30.66 | 30.66 | 30.62 | 30.62 | 1584.00 |
Oct 29, 2024 | 30.64 | 30.74 | 30.64 | 30.68 | 6014.00 |
Oct 28, 2024 | 30.69 | 30.71 | 30.65 | 30.65 | 1803.00 |
Oct 25, 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 4497.00 |
Oct 24, 2024 | 30.61 | 30.64 | 30.61 | 30.62 | 6967.00 |
Oct 23, 2024 | 30.49 | 30.58 | 30.49 | 30.58 | 1634.00 |
Oct 22, 2024 | 30.78 | 30.79 | 30.77 | 30.77 | 4005.00 |
Oct 21, 2024 | 30.77 | 30.78 | 30.77 | 30.78 | 1207.00 |
Oct 18, 2024 | 30.86 | 30.86 | 30.84 | 30.85 | 10919.00 |
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
31.27
Maximum
Nov 11 2024
28.33
Average
28.49
Median
Price Benchmarks
ClearShares OCIO ETF | 34.21 |
Q3 All-Season Active Rotation ETF | 28.49 |
Capital Group Core Balanced ETF | 31.62 |
Mindful Conservative ETF | 21.98 |
Brookstone Opportunities ETF | 30.73 |