Brookstone Active ETF (BAMA)
27.81
-0.04
(-0.15%)
USD |
BATS |
May 01, 16:00
BAMA Price: 27.81 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 18, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 7930.00 |
Apr 17, 2024 | 27.89 | 27.89 | 27.78 | 27.79 | 8376.00 |
Apr 16, 2024 | 27.78 | 27.92 | 27.78 | 27.86 | 5167.00 |
Apr 15, 2024 | 27.93 | 27.93 | 27.88 | 27.91 | 6649.00 |
Apr 12, 2024 | 28.20 | 28.20 | 28.11 | 28.13 | 7935.00 |
Apr 11, 2024 | 28.41 | 28.42 | 28.39 | 28.39 | 6497.00 |
Apr 10, 2024 | 28.27 | 28.27 | 28.23 | 28.27 | 10710.00 |
Apr 09, 2024 | 28.50 | 28.50 | 28.41 | 28.47 | 11554.00 |
Apr 08, 2024 | 28.45 | 28.49 | 28.44 | 28.44 | 4793.00 |
Apr 05, 2024 | 28.20 | 28.48 | 28.20 | 28.46 | 7262.00 |
Apr 04, 2024 | 28.37 | 28.37 | 28.30 | 28.30 | 5013.00 |
Apr 03, 2024 | 28.50 | 28.52 | 28.46 | 28.49 | 4800.00 |
Apr 02, 2024 | 28.44 | 28.49 | 28.44 | 28.47 | 8786.00 |
Apr 01, 2024 | 28.64 | 28.64 | 28.57 | 28.60 | 4366.00 |
Mar 28, 2024 | 28.69 | 28.72 | 28.69 | 28.70 | 2855.00 |
Mar 27, 2024 | 28.56 | 28.66 | 28.54 | 28.66 | 2767.00 |
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
28.70
Maximum
Mar 28 2024
26.93
Average
27.06
Median
Dec 22 2023
Price Benchmarks
Tactical Advantage ETF | 21.34 |
Brookstone Opportunities ETF | 27.58 |
iShares ESG Aware Growth Allc ETF | 29.26 |
Monarch ProCap ETF | 26.98 |
UPAR Ultra Risk Parity ETF | 13.08 |