Brookstone Active ETF (BAMA)
36.25
-0.06
(-0.16%)
USD |
BATS |
Sep 16, 16:00
36.14
-0.11
(-0.29%)
Pre-Market: 20:00
BAMA Price : 36.25 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 36.12 | 36.25 | 36.12 | 36.25 | 2285.00 |
| Sep 15, 2026 | 36.33 | 36.33 | 36.29 | 36.30 | 6482.00 |
| Sep 14, 2026 | 36.50 | 36.50 | 36.43 | 36.43 | 3765.00 |
| Sep 11, 2026 | 36.69 | 36.70 | 36.68 | 36.68 | 3861.00 |
| Sep 10, 2026 | 36.48 | 36.48 | 36.44 | 36.44 | 2788.00 |
| Sep 09, 2026 | 36.77 | 36.78 | 36.74 | 36.74 | 2169.00 |
| Sep 08, 2026 | 36.82 | 36.99 | 36.82 | 36.86 | 10869.00 |
| Sep 04, 2026 | 37.05 | 37.05 | 37.00 | 37.00 | 2986.00 |
| Sep 03, 2026 | 36.80 | 36.99 | 36.80 | 36.98 | 13840.00 |
| Sep 02, 2026 | 36.68 | 36.71 | 36.68 | 36.70 | 3089.00 |
| Sep 01, 2026 | 36.62 | 36.68 | 36.55 | 36.56 | 3790.00 |
| Aug 31, 2026 | 36.76 | 36.80 | 36.76 | 36.80 | 2053.00 |
| Aug 28, 2026 | 36.87 | 36.87 | 36.85 | 36.85 | 8947.00 |
| Aug 27, 2026 | 37.16 | 37.16 | 37.10 | 37.16 | 5640.00 |
| Aug 26, 2026 | 36.89 | 36.99 | 36.89 | 36.93 | 13438.00 |
| Aug 25, 2026 | 36.96 | 37.00 | 36.94 | 37.00 | 6764.00 |
| Aug 24, 2026 | 36.77 | 36.80 | 36.77 | 36.77 | 3206.00 |
| Aug 21, 2026 | 36.97 | 36.97 | 36.92 | 36.92 | 2488.00 |
| Aug 20, 2026 | 36.87 | 36.91 | 36.80 | 36.80 | 3234.00 |
| Aug 19, 2026 | 36.94 | 36.98 | 36.92 | 36.92 | 5785.00 |
| Aug 18, 2026 | 36.94 | 36.95 | 36.85 | 36.85 | 3921.00 |
| Aug 17, 2026 | 37.23 | 37.23 | 37.18 | 37.18 | 1257.00 |
| Aug 14, 2026 | 37.20 | 37.31 | 37.20 | 37.23 | 3364.00 |
| Aug 13, 2026 | 37.36 | 37.36 | 37.30 | 37.30 | 1601.00 |
| Aug 12, 2026 | 37.16 | 37.18 | 37.13 | 37.13 | 4632.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Adaptive Core ETF | 29.70 |
| First Trust Balanced Income ETF | 21.33 |
| GMO Dynamic Allocation ETF | 27.61 |
| MKAM ETF | 32.07 |
| Brookstone Opportunities ETF | 34.47 |