Brookstone Active ETF Historical Data - BAMA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Brookstone Active ETF (BAMA)
Brookstone Active ETF (BAMA) Historical

Brookstone Active ETF (BAMA)

28.0443

0.18

(0.65%)

Closed April 26 4:00PM

Delayed by 15 minutes

28.0443

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4452	1.61309607922	27.5991	28.075	27.5991	3544	27.90322825	SP
4	-0.9257	-3.19537452537	28.97	28.97	27.59	6067	28.16170362	SP
12	0.4131	1.49504907496	27.6312	28.97	27.39	8382	28.01274618	SP
26	3.6228	14.8344696272	24.4215	28.97	24.4215	13438	26.4973119	SP
52	2.9597	11.7988726151	25.0846	28.97	24.39	14016	26.2709087	SP
156	2.9597	11.7988726151	25.0846	28.97	24.39	14016	26.2709087	SP
260	2.9597	11.7988726151	25.0846	28.97	24.39	14016	26.2709087	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	28.0443	0.18	0.65	27.8643	28.075	27.8643	1941
1714084200	27.8643	-0.1	-0.35	27.9634	27.9634	27.8304	5338
1713997800	27.9634	0.01	0.04	27.9523	27.98	27.88	3490
1713911400	27.9523	0.21	0.76	27.742	27.98	27.742	4015
1713825000	27.742	0.14	0.52	27.5991	27.79	27.5991	2934
1713565800	27.5991	-0.13	-0.47	27.7281	27.7281	27.59	3783
1713479400	27.7281	-0.07	-0.24	27.7935	27.7935	27.71	7930
1713393000	27.7935	-0.07	-0.24	27.83	27.93	27.73	8376
1713306600	27.8601	-0.05	-0.18	27.78	27.925	27.78	5167
1713220200	27.9111	-0.22	-0.78	28.15	28.15	27.8806	6649
1712961000	28.13	-0.26	-0.92	28.3911	28.3911	28.11	7935
1712874600	28.3911	0.12	0.42	28.21	28.425	28.21	6497
1712788200	28.2728	-0.2	-0.69	28.4692	28.4692	28.23	10710
1712701800	28.4692	0.03	0.09	28.4439	28.5	28.36	11554
1712615400	28.4439	-0.02	-0.07	28.37	28.49	28.37	4793
1712356200	28.4648	0.16	0.58	28.2	28.475	28.2	7262
1712269800	28.3015	-0.19	-0.66	28.53	28.53	28.3015	5013
1712183400	28.4883	0.02	0.06	28.4711	28.53	28.46	4800
1712097000	28.4711	-0.13	-0.47	28.6045	28.6045	28.44	8786
1712010600	28.6045	-0.09	-0.32	28.97	28.97	28.57	4366
1711665000	28.6951	0.04	0.14	28.55	28.72	28.55	2855
1711578600	28.6557	0.16	0.58	28.71	28.71	28.54	2767
1711492200	28.491	-0.03	-0.12	28.45	28.56	28.45	1614
1711405800	28.5243	-0.08	-0.27	28.6027	28.6027	28.5243	6390
1711146600	28.6027	-0	-0.01	28.51	28.62	28.51	3484
1711060200	28.606	0.1	0.34	28.59	28.66	28.59	3205
1710973800	28.51	0.14	0.50	28.367	28.53	28.36	10670
1710887400	28.367	0.13	0.45	28.24	28.367	28.24	8138
1710801000	28.24	0.08	0.28	28.16	28.3	28.16	7721
1710541800	28.16	-0.11	-0.39	28.27	28.27	28.11	6489
1710455400	28.27	-0.07	-0.25	28.34	28.34	28.17	13657
1710369000	28.34	-0.04	-0.14	28.38	28.38	28.3	9014
1710282600	28.38	0.18	0.63	28.17	28.39	28.17	11611
1710196200	28.2022	-0.05	-0.17	28.25	28.25	28.19	8358
1709940600	28.25	-0.07	-0.25	28.32	28.32	28.24	10510
1709854200	28.32	0.17	0.62	28.1451	28.35	28.1451	24439
1709767800	28.1451	0.1	0.37	28.0405	28.1451	28.0405	2476
1709681400	28.0405	-0.13	-0.46	28.17	28.17	27.9637	8521
1709595000	28.17	-0.05	-0.17	28.2171	28.25	28.17	6048
1709335800	28.2171	0.14	0.50	28.13	28.2171	28.13	2756
1709249400	28.0754	0.13	0.45	27.93	28.0754	27.93	2390
1709163000	27.9485	-0.03	-0.09	27.82	27.95	27.82	10426
1709076600	27.9742	0.02	0.07	27.86	27.9742	27.86	10193
1708990200	27.9543	-0.09	-0.31	27.93	28	27.93	6340
1708731000	28.04	0.04	0.14	28.15	28.15	28.02	3513
1708644600	28.0019	0.36	1.30	27.76	28.0019	27.76	3786
1708558200	27.6429	0.02	0.09	27.619	27.6429	27.53	7989
1708471800	27.619	-0.11	-0.38	27.7248	27.7248	27.57	10016
1708126200	27.7248	-0.09	-0.34	27.74	27.77	27.7248	1000
1708039800	27.818	0.13	0.47	27.66	27.82	27.66	5088
1707953400	27.6875	0.18	0.66	27.5072	27.7	27.5072	6135
1707867000	27.5072	-0.28	-1.02	27.65	27.65	27.39	3818
1707780600	27.7916	0	0.00	27.7909	27.8	27.78	5268
1707521400	27.7909	0.09	0.32	27.62	27.7909	27.62	4924
1707435000	27.7018	-0	-0.01	27.7043	27.72	27.68	3887
1707348600	27.7043	0.13	0.46	27.5782	27.74	27.5782	73943
1707262200	27.5782	0.07	0.25	27.51	27.5782	27.51	34702
1707175800	27.51	-0.12	-0.44	27.6312	27.6312	27.5	20696
1706916600	27.6312	0.16	0.58	27.4714	27.6899	27.4714	2671
1706830200	27.4714	0.2	0.74	27.27	27.48	27.27	7584
1706743800	27.27	-0.23	-0.82	27.4966	27.4966	27.27	4545
1706657400	27.4966	0.01	0.03	27.4876	27.51	27.48	7460
1706571000	27.4876	0.14	0.50	27.27	27.49	27.27	4191

Brookstone Active ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions