Brookstone Dividend Stock ETF

BAMD
🏛️ usa →
31.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.19 31.24 31.19 31.24 0.0M
2025-09-25 31.21 31.21 30.90 30.92 0.0M
2025-09-24 31.25 31.28 31.20 31.23 0.0M
2025-09-23 31.25 31.26 31.23 31.26 0.0M
2025-09-22 31.12 31.12 31.07 31.07 0.0M
2025-09-19 31.25 31.33 31.20 31.26 0.0M
2025-09-18 31.16 31.28 31.16 31.21 0.0M
2025-09-17 31.17 31.25 31.11 31.11 0.0M
2025-09-16 31.23 31.23 30.92 30.95 0.0M
2025-09-15 31.38 31.38 31.17 31.19 0.0M
2025-09-12 31.35 31.44 31.34 31.35 0.0M
2025-09-11 31.31 31.45 31.31 31.45 0.0M
2025-09-10 31.10 31.18 31.05 31.18 0.0M
2025-09-09 31.21 31.21 31.13 31.18 0.0M
2025-09-08 31.19 31.19 30.98 31.16 0.0M
2025-09-05 31.32 31.33 31.19 31.31 0.0M
2025-09-04 31.39 31.39 31.17 31.27 0.0M
2025-09-03 31.04 31.09 30.98 31.09 0.0M
2025-09-02 31.28 31.28 31.03 31.15 0.0M
2025-08-29 31.41 31.47 31.38 31.47 0.0M
2025-08-28 31.56 31.56 31.41 31.53 0.3M
2025-08-27 31.61 31.71 31.55 31.69 0.0M
2025-08-26 31.48 31.48 31.32 31.47 0.0M
2025-08-25 31.70 31.70 31.46 31.46 0.0M
2025-08-22 31.76 31.80 31.73 31.80 0.0M
2025-08-21 31.32 31.35 31.22 31.28 0.0M
2025-08-20 31.56 31.56 31.38 31.40 0.3M
2025-08-19 31.15 31.37 31.15 31.34 0.0M
2025-08-18 31.07 31.16 31.01 31.03 0.0M
2025-08-15 31.30 31.30 31.12 31.15 0.0M
2025-08-14 31.07 31.26 31.07 31.23 0.0M
2025-08-13 31.10 31.36 31.10 31.36 0.0M
2025-08-12 30.85 30.98 30.85 30.98 0.0M
2025-08-11 30.93 30.93 30.69 30.74 0.0M
2025-08-08 30.96 30.96 30.82 30.88 0.0M
2025-08-07 30.71 30.85 30.58 30.80 0.0M
2025-08-06 30.82 30.96 30.70 30.72 0.0M
2025-08-05 30.89 30.95 30.80 30.87 0.0M
2025-08-04 30.78 30.95 30.78 30.90 0.0M
2025-08-01 30.68 30.68 30.50 30.65 0.0M
2025-07-31 30.81 30.85 30.64 30.64 0.0M
2025-07-30 31.27 31.27 30.84 30.98 0.0M
2025-07-29 31.14 31.25 31.14 31.22 0.0M
2025-07-28 31.29 31.29 31.14 31.16 0.0M
2025-07-25 31.36 31.61 31.36 31.60 0.0M
2025-07-24 31.60 31.62 31.52 31.55 0.0M
2025-07-23 31.69 31.73 31.65 31.73 0.0M
2025-07-22 31.42 31.56 31.42 31.56 0.0M
2025-07-21 31.11 31.11 31.01 31.04 0.0M
2025-07-18 30.99 31.06 30.99 31.04 0.0M
2025-07-17 30.99 31.03 30.99 31.00 0.0M
2025-07-16 30.88 30.92 30.67 30.90 0.0M
2025-07-15 31.10 31.10 30.78 30.78 0.0M
2025-07-14 31.22 31.27 31.11 31.26 0.0M
2025-07-11 31.15 31.35 31.14 31.25 0.0M
2025-07-10 31.53 31.54 31.50 31.50 0.0M
2025-07-09 31.34 31.36 31.24 31.36 0.0M
2025-07-08 31.28 31.43 31.22 31.37 0.0M
2025-07-07 31.45 31.46 31.13 31.24 0.0M
2025-07-03 31.68 31.68 31.55 31.60 0.0M
2025-07-02 31.48 31.63 31.48 31.61 0.0M
2025-07-01 30.86 31.42 30.86 31.37 0.0M
2025-06-30 30.70 30.89 30.69 30.89 0.0M
2025-06-27 30.80 30.81 30.56 30.65 0.0M
2025-06-26 30.54 30.61 30.52 30.60 0.0M
2025-06-25 30.46 30.46 30.37 30.37 0.0M
2025-06-24 30.74 30.86 30.74 30.76 0.0M
2025-06-23 30.59 30.63 30.40 30.63 0.0M
2025-06-20 30.38 30.38 30.26 30.27 0.0M
2025-06-18 30.27 30.31 30.20 30.22 0.0M
2025-06-17 30.20 30.21 30.18 30.21 0.0M
2025-06-16 30.60 30.60 30.42 30.51 0.0M
2025-06-13 30.70 30.72 30.41 30.41 0.0M
2025-06-12 30.80 30.85 30.80 30.85 0.0M
2025-06-11 30.59 30.94 30.59 30.82 0.0M
2025-06-10 30.77 30.98 30.77 30.93 0.0M
2025-06-09 30.70 30.89 30.70 30.73 0.0M
2025-06-06 30.78 30.78 30.62 30.77 0.0M
2025-06-05 30.60 30.61 30.49 30.49 0.0M
2025-06-04 30.75 30.75 30.61 30.61 0.0M
2025-06-03 30.55 30.79 30.55 30.77 0.0M
2025-06-02 30.65 30.68 30.62 30.68 0.0M
2025-05-30 30.47 30.80 30.47 30.77 0.0M
2025-05-29 30.56 30.59 30.55 30.59 0.0M
2025-05-28 30.68 30.68 30.45 30.45 0.0M
2025-05-27 30.82 31.16 30.82 31.10 0.0M
2025-05-23 30.54 30.76 30.45 30.72 0.0M
2025-05-22 30.80 30.82 30.55 30.68 0.0M
2025-05-21 30.87 30.95 30.86 30.86 0.0M
2025-05-20 31.54 31.58 31.54 31.57 0.0M
2025-05-19 31.33 31.56 31.33 31.56 0.0M
2025-05-16 31.42 31.49 31.41 31.49 0.0M
2025-05-15 30.89 31.12 30.88 31.11 0.0M
2025-05-14 30.46 30.64 30.46 30.60 0.0M
2025-05-13 30.79 30.91 30.79 30.82 0.0M
2025-05-12 31.04 31.05 30.97 30.98 0.0M
2025-05-09 30.84 30.84 30.71 30.71 0.0M
2025-05-08 30.68 30.82 30.64 30.66 0.0M
2025-05-07 30.65 30.71 30.54 30.57 0.0M
2025-05-06 30.65 30.65 30.52 30.52 0.0M
2025-05-05 30.62 30.71 30.59 30.59 0.0M
2025-05-02 30.76 30.86 30.76 30.78 0.0M
2025-05-01 30.68 30.85 30.52 30.52 0.0M
2025-04-30 30.38 30.81 30.38 30.81 0.0M
2025-04-29 30.70 30.86 30.70 30.85 0.0M
2025-04-28 30.58 30.71 30.50 30.69 0.0M
2025-04-25 30.68 30.68 30.42 30.48 0.0M
2025-04-24 30.73 30.87 30.71 30.76 0.0M
2025-04-23 30.75 30.75 30.45 30.57 0.0M
2025-04-22 30.27 30.59 30.27 30.58 0.0M
2025-04-21 29.74 29.97 29.74 29.97 0.0M
2025-04-17 30.46 30.67 30.44 30.44 0.0M
2025-04-16 30.31 30.32 29.91 30.04 0.0M
2025-04-15 30.55 30.55 30.32 30.32 0.0M
2025-04-14 30.32 30.56 30.26 30.44 0.0M
2025-04-11 29.37 29.91 29.11 29.82 0.0M
2025-04-10 28.97 29.38 28.97 29.38 0.0M
2025-04-09 28.29 29.98 28.19 29.98 0.0M
2025-04-08 29.64 29.64 28.21 28.57 0.0M
2025-04-07 29.33 29.54 29.01 29.20 0.0M
2025-04-04 30.05 30.08 29.68 29.68 0.0M
2025-04-03 31.63 31.63 31.31 31.31 0.0M
2025-04-02 32.16 32.28 32.15 32.28 0.0M
2025-04-01 32.20 32.20 31.97 32.17 0.0M
2025-03-31 32.35 32.35 32.26 32.27 0.0M
2025-03-28 31.90 31.91 31.88 31.91 0.0M
2025-03-27 31.98 32.11 31.98 32.04 0.0M
2025-03-26 31.94 32.02 31.94 32.00 0.0M
2025-03-25 31.85 31.85 31.69 31.70 0.0M
2025-03-24 32.09 32.09 31.91 32.03 0.0M
2025-03-21 31.73 31.85 31.73 31.82 0.0M
2025-03-20 32.03 32.03 31.98 31.98 0.0M
2025-03-19 31.98 32.12 31.96 32.07 0.0M
2025-03-18 32.09 32.10 32.03 32.04 0.0M
2025-03-17 32.18 32.20 32.15 32.15 0.0M
2025-03-14 31.59 31.77 31.59 31.77 0.0M
2025-03-13 31.17 31.25 31.16 31.18 0.0M
2025-03-12 31.15 31.35 31.15 31.21 0.0M
2025-03-11 32.22 32.22 31.53 31.61 0.0M
2025-03-10 32.66 32.69 32.26 32.37 0.0M
2025-03-07 31.66 32.39 31.66 32.36 0.0M
2025-03-06 31.53 31.74 31.51 31.73 0.0M
2025-03-05 31.63 31.81 31.63 31.74 0.0M
2025-03-04 32.13 32.13 31.60 31.60 0.0M
2025-03-03 32.53 32.53 32.12 32.28 0.0M
2025-02-28 32.15 32.28 31.94 32.28 0.0M
2025-02-27 32.20 32.30 32.11 32.13 0.0M
2025-02-26 32.28 32.28 32.03 32.12 0.0M
2025-02-25 32.25 32.40 32.25 32.34 0.0M
2025-02-24 32.33 32.34 32.22 32.22 0.0M
2025-02-21 32.15 32.21 32.15 32.17 0.0M
2025-02-20 31.90 32.12 31.90 32.12 0.0M
2025-02-19 31.79 32.00 31.75 32.00 0.1M
2025-02-18 31.45 31.84 31.45 31.83 0.0M
2025-02-14 31.70 31.72 31.54 31.54 0.0M
2025-02-13 31.41 31.66 31.41 31.64 0.1M
2025-02-12 31.22 31.42 31.22 31.37 0.0M
2025-02-11 31.19 31.46 31.19 31.46 0.0M
2025-02-10 31.11 31.20 31.07 31.19 0.0M
2025-02-07 31.11 31.24 31.11 31.16 0.0M
2025-02-06 31.26 31.27 31.20 31.26 0.0M
2025-02-05 31.22 31.39 31.15 31.31 0.0M
2025-02-04 31.52 31.65 31.52 31.56 0.0M
2025-02-03 31.44 31.85 31.44 31.78 0.0M
2025-01-31 32.07 32.07 31.80 31.85 0.0M
2025-01-30 32.06 32.12 31.93 32.02 0.0M
2025-01-29 32.32 32.32 32.03 32.07 0.0M
2025-01-28 32.46 32.46 32.14 32.19 0.0M
2025-01-27 32.40 32.53 32.17 32.52 0.0M
2025-01-24 31.96 32.21 31.96 32.18 0.0M
2025-01-23 31.89 32.00 31.89 31.97 0.0M
2025-01-22 32.83 32.83 31.92 31.94 0.1M
2025-01-21 32.40 32.47 32.40 32.45 0.0M
2025-01-17 32.07 32.17 32.07 32.14 0.0M
2025-01-16 31.88 31.88 31.50 31.84 0.0M
2025-01-15 31.71 31.72 31.57 31.60 0.0M
2025-01-14 31.21 31.34 31.21 31.33 0.0M
2025-01-13 30.80 31.00 30.79 31.00 0.0M
2025-01-10 31.43 31.43 30.74 30.78 0.0M
2025-01-08 31.25 31.36 31.23 31.36 0.0M
2025-01-07 31.36 31.36 31.28 31.35 0.0M
2025-01-06 31.60 31.64 31.40 31.40 0.0M
2025-01-03 31.51 31.74 31.51 31.69 0.0M
2025-01-02 31.76 31.76 31.50 31.53 0.0M