Stock listing
CBOE:BAMA Brookstone Active ETF Stock
Follow Brookstone Active ETF into a list and get an email when it puts out news.
Share price · CBOE:BAMA
$35.79 USD -0.51 (-1.4%)
Close on Oct 30, 2026
- Day range
- $35.65 – $35.79 USDOct 30, 2026
- Volume
- 2,138 sharesOct 30, 2026
- 52-week range
- $32.28 – $37.36 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $159,248 USDMedian day 3,357 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:BAMA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $35.79 | -0.505 | -1.4% | $35.65 | $35.79 | $35.65 | 2,138 | |
| $36.30 | -0.141 | -0.4% | $36.29 | $36.30 | $36.23 | 4,251 | |
| $36.44 | +0.094 | +0.3% | $36.38 | $36.44 | $36.38 | 3,350 | |
| $36.35 | +0.196 | +0.5% | $36.20 | $36.37 | $36.20 | 5,230 | |
| $36.15 | +0.15 | +0.4% | $36.14 | $36.18 | $36.13 | 5,096 | |
| $36.00 | -0.088 | -0.2% | $36.00 | $36.03 | $36.00 | 2,900 | |
| $36.09 | -0.452 | -1.2% | $36.07 | $36.11 | $36.05 | 5,100 | |
| $36.54 | +0.164 | +0.5% | $36.45 | $36.54 | $36.45 | 3,500 | |
| $36.38 | +0.041 | +0.1% | $36.41 | $36.42 | $36.36 | 5,900 | |
| $36.34 | +0.105 | +0.3% | $36.39 | $36.39 | $36.34 | 700 | |
| $36.23 | -0.34 | -0.9% | $36.55 | $36.55 | $36.20 | 1,500 | |
| $36.57 | +0.08 | +0.2% | $36.32 | $36.60 | $36.32 | 3,800 | |
| $36.49 | -0.37 | -1.0% | $36.48 | $36.50 | $36.48 | 2,300 | |
| $36.86 | -0.007 | 0.0% | $36.83 | $36.90 | $36.83 | 3,700 | |
| $36.87 | -0.096 | -0.3% | $36.87 | $36.89 | $36.86 | 2,800 | |
| $36.96 | +0.213 | +0.6% | $36.90 | $36.98 | $36.90 | 1,200 | |
| $36.75 | -0.248 | -0.7% | $36.78 | $36.82 | $36.73 | 5,400 | |
| $37.00 | -0.125 | -0.3% | $36.92 | $37.00 | $36.92 | 2,500 | |
| $37.12 | +0.115 | +0.3% | $37.15 | $37.15 | $37.12 | 1,000 | |
| $37.01 | +0.198 | +0.5% | $36.94 | $37.06 | $36.94 | 1,500 | |
| $36.81 | +0.208 | +0.6% | $36.81 | $36.83 | $36.81 | 3,200 | |
| $36.60 | +0.017 | 0.0% | $36.65 | $36.65 | $36.47 | 6,800 | |
| $36.59 | -0.072 | -0.2% | $36.71 | $36.73 | $36.59 | 7,200 | |
| $36.66 | -0.018 | 0.0% | $36.60 | $36.68 | $36.56 | 5,809 | |
| $36.67 | -0.246 | -0.7% | $36.71 | $36.72 | $36.67 | 2,343 | |
| $36.92 | +0.20 | +0.5% | $36.88 | $36.92 | $36.88 | 4,000 | |
| $36.72 | -0.05 | -0.1% | $36.72 | $36.78 | $36.68 | 23,100 | |
| $36.77 | -0.373 | -1.0% | $36.81 | $36.81 | $36.77 | 4,600 | |
| $37.14 | +0.033 | +0.1% | $37.06 | $37.18 | $37.06 | 5,400 | |
| $37.11 | +0.492 | +1.3% | $36.59 | $37.14 | $36.59 | 2,300 | |
| $36.62 | -0.004 | 0.0% | $36.52 | $36.62 | $36.50 | 8,400 | |
| $36.62 | +0.376 | +1.0% | $36.58 | $36.63 | $36.58 | 3,265 | |
| $36.25 | -0.057 | -0.2% | $36.12 | $36.25 | $36.12 | 2,300 | |
| $36.30 | -0.131 | -0.4% | $36.33 | $36.33 | $36.29 | 6,481 | |
| $36.43 | -0.245 | -0.7% | $36.50 | $36.50 | $36.43 | 3,765 | |
| $36.68 | +0.24 | +0.7% | $36.69 | $36.70 | $36.68 | 3,900 | |
| $36.44 | -0.297 | -0.8% | $36.48 | $36.48 | $36.44 | 2,800 | |
| $36.74 | -0.128 | -0.3% | $36.77 | $36.78 | $36.74 | 2,200 | |
| $36.87 | -0.139 | -0.4% | $36.82 | $36.99 | $36.82 | 10,900 | |
| $37.00 | +0.029 | +0.1% | $37.05 | $37.05 | $37.00 | 3,000 | |
| $36.98 | +0.279 | +0.8% | $36.80 | $36.99 | $36.80 | 13,800 | |
| $36.70 | +0.136 | +0.4% | $36.68 | $36.71 | $36.68 | 3,088 | |
| $36.56 | -0.239 | -0.6% | $36.62 | $36.69 | $36.55 | 3,789 | |
| $36.80 | -0.051 | -0.1% | $36.76 | $36.80 | $36.76 | 2,053 | |
| $36.85 | -0.308 | -0.8% | $36.87 | $36.87 | $36.85 | 8,900 | |
| $37.16 | +0.228 | +0.6% | $37.16 | $37.16 | $37.10 | 5,600 | |
| $36.93 | -0.069 | -0.2% | $36.89 | $36.99 | $36.89 | 13,437 | |
| $37.00 | +0.229 | +0.6% | $36.96 | $37.00 | $36.94 | 6,763 | |
| $36.77 | -0.153 | -0.4% | $36.77 | $36.80 | $36.77 | 3,205 | |
| $36.92 | +0.123 | +0.3% | $36.97 | $36.97 | $36.92 | 2,488 | |
| $36.80 | -0.12 | -0.3% | $36.87 | $36.91 | $36.80 | 3,234 | |
| $36.92 | +0.068 | +0.2% | $36.94 | $36.98 | $36.92 | 5,784 | |
| $36.85 | -0.326 | -0.9% | $36.94 | $36.95 | $36.85 | 3,921 | |
| $37.18 | -0.054 | -0.1% | $37.23 | $37.23 | $37.18 | 1,257 | |
| $37.23 | -0.066 | -0.2% | $37.20 | $37.31 | $37.20 | 3,364 | |
| $37.30 | +0.164 | +0.4% | $37.36 | $37.36 | $37.30 | 1,600 | |
| $37.13 | +0.132 | +0.4% | $37.16 | $37.18 | $37.13 | 4,631 | |
| $37.00 | -0.049 | -0.1% | $37.13 | $37.13 | $36.98 | 2,052 | |
| $37.05 | -0.101 | -0.3% | $37.10 | $37.10 | $37.05 | 2,285 | |
| $37.15 | +0.198 | +0.5% | $37.02 | $37.16 | $37.01 | 3,331 | |
| $36.95 | -0.107 | -0.3% | $36.95 | $36.98 | $36.92 | 2,485 | |
| $37.06 | -0.011 | 0.0% | $36.93 | $37.20 | $36.93 | 1,998 | |
| $37.07 | +0.543 | +1.5% | $36.56 | $37.12 | $36.56 | 2,313 | |
| $36.53 | +0.326 | +0.9% | $36.40 | $36.56 | $36.40 | 3,461 | |
| $36.20 | +0.20 | +0.6% | $36.10 | $36.20 | $36.10 | 4,172 | |
| $36.00 | +0.619 | +1.8% | $35.90 | $36.00 | $35.90 | 1,566 |
- Ticker
- CBOE:BAMA
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- CBOE
- Currency
- USD
Brookstone Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Brookstone Active ETF.