Skip to main content
BAMU logo

Brookstone Ultra-Short Bond ETF

BAMUBATSBrookstoneFixed Income

$25.29Today:- (-)1Y −0.24%

As of Oct 27, 2026 close

Assets (AUM)
$65.60M
Expense ratio
1.05%
Dividend yield
2.91%
Holdings
6
52-week range
$25.09$25.42
Volume (live)
-
Avg. volume (3M)
8.49K

BAMU ETF Historical Prices: Brookstone Ultra-Short Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

BAMU Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BAMU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BAMU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202625.2725.3025.2725.2925.2911.25K
Oct 26, 202625.2625.3025.2625.2925.2913.13K
Oct 23, 202625.2925.3025.2725.2925.292.27K
Oct 22, 202625.2925.2925.2625.2725.2717.26K
Oct 21, 202625.2625.2925.2625.2725.277.33K
Oct 20, 202625.2525.2825.2525.2725.278.50K
Oct 19, 202625.2825.2825.2525.2725.272.02K
Oct 16, 202625.2525.2825.2525.2725.272.23K
Oct 15, 202625.2425.2525.2425.2525.254.33K
Oct 14, 202625.2425.2725.2425.2525.254.45K
Oct 13, 202625.2425.2525.2425.2525.251.90K
Oct 12, 202625.2525.2525.2425.2525.256.51K
Oct 9, 202625.2425.2525.2425.2525.251.21K
Oct 8, 202625.2325.2625.2325.2525.257.57K
Oct 7, 202625.2525.2525.2325.2525.255.68K
Oct 6, 202625.2225.2825.2225.2325.2335.42K
Oct 5, 202625.2225.2525.2225.2325.231.95K
Oct 2, 202625.2225.2525.2225.2325.239.02K
Oct 1, 202625.2225.2425.2225.2325.237.43K
Sep 30, 202625.2125.2325.2125.2325.233.35K
Sep 29, 202625.2125.2425.2125.2325.232.56K
Sep 28, 202625.2125.2325.2025.2125.213.14K
Sep 25, 202625.2025.2225.2025.2125.214.87K
Sep 24, 202625.2025.2325.2025.2125.2159.88K
Sep 23, 202625.2125.2325.2025.2125.212.90K
Sep 22, 202625.2225.2225.2025.2025.208.53K
Sep 21, 202625.0925.2225.0925.2025.202.15K
Sep 18, 202625.1925.2025.1925.2025.207.42K
Sep 17, 202625.2025.2225.1925.2025.206.41K
Sep 16, 202625.2025.2225.1925.2025.204.12K
Sep 15, 202625.1825.2125.1825.2025.2015.22K
Sep 14, 202625.2025.2025.1825.2025.2011.86K
Sep 11, 202625.2025.2125.1825.1825.184.41K
Sep 10, 202625.1925.2025.1925.2025.206.89K
Sep 9, 202625.2025.2025.2025.2025.202.52K
Sep 8, 202625.0925.2125.0925.2025.2010.45K
Sep 4, 202625.2125.2125.1825.2025.204.90K
Sep 3, 202625.1725.2025.1725.1825.185.95K
Sep 2, 202625.1425.1925.1425.1825.185.25K
Sep 1, 202625.1125.1925.1125.1825.187.95K
Aug 31, 202625.1625.1925.1625.1825.186.28K
Aug 28, 202625.1825.1925.1625.1825.1810.44K
Aug 27, 202625.3425.3525.3325.3425.1712.00K
Aug 26, 202625.3425.3625.3325.3425.1726.07K
Aug 25, 202625.3625.3625.3325.3425.174.97K
Aug 24, 202625.3425.3625.3325.3425.173.55K
Aug 21, 202625.2625.3425.2625.3425.163.76K
Aug 20, 202625.3425.3525.3325.3425.168.02K
Aug 19, 202625.3225.3525.3225.3425.1614.39K
Aug 18, 202625.3225.3425.3225.3325.167.96K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Brookstone Ultra-Short Bond ETF Historical Prices

What is OHLC data for BAMU?

OHLC stands for Open, High, Low, Close - the four key price points for BAMU during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BAMU?

The adjusted close price for BAMU is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BAMU price history go?

BAMU historical price data is available from the ETF's inception on Sep 26, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BAMU data?

BAMU historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BAMU?

Trading volume for BAMU indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.