Brookstone Value Stock ETF (BAMV)

BAMV
🏛️ 美国 →
31.67
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 28.24 28.24 28.23 28.23 0.0M
2023-12-28 28.35 28.37 28.30 28.30 0.0M
2023-12-27 28.21 28.23 28.20 28.23 0.0M
2023-12-26 28.02 28.22 28.02 28.20 0.0M
2023-12-22 28.10 28.10 28.07 28.08 0.0M
2023-12-21 28.13 28.14 27.92 28.14 0.0M
2023-12-20 28.08 28.28 27.98 27.98 0.0M
2023-12-19 28.27 28.31 28.26 28.31 0.0M
2023-12-18 28.11 28.17 28.11 28.14 0.0M
2023-12-15 28.10 28.11 27.95 28.08 0.0M
2023-12-14 28.01 28.04 27.98 28.02 0.0M
2023-12-13 27.36 27.80 27.36 27.80 0.0M
2023-12-12 27.30 27.42 27.30 27.42 0.1M
2023-12-11 27.22 27.35 27.22 27.35 0.0M
2023-12-08 27.06 27.26 27.06 27.17 0.0M
2023-12-07 27.06 27.09 27.02 27.09 0.0M
2023-12-06 27.04 27.05 26.85 26.87 0.0M
2023-12-05 26.89 26.90 26.86 26.86 0.0M
2023-12-04 26.99 27.04 26.98 27.04 0.0M
2023-12-01 27.09 27.12 27.07 27.12 0.0M
2023-11-30 26.75 26.87 26.75 26.87 0.0M
2023-11-29 26.65 26.65 26.59 26.59 0.0M
2023-11-28 26.49 26.62 26.49 26.61 0.0M
2023-11-27 26.53 26.59 26.51 26.55 0.1M
2023-11-24 26.52 26.52 26.51 26.52 0.0M
2023-11-22 26.41 26.48 26.40 26.48 0.0M
2023-11-21 26.29 26.32 26.29 26.32 0.0M
2023-11-20 26.34 26.43 26.34 26.37 0.4M
2023-11-17 26.15 26.22 26.15 26.21 0.0M
2023-11-16 26.07 26.13 26.07 26.13 0.0M
2023-11-15 26.23 26.25 26.16 26.18 0.0M
2023-11-14 25.76 26.15 25.76 26.07 0.1M
2023-11-13 25.53 25.57 25.51 25.51 0.0M
2023-11-10 25.48 25.54 25.48 25.52 0.5M
2023-11-09 25.43 25.43 25.19 25.19 0.4M
2023-11-08 25.49 25.51 25.35 25.43 0.2M
2023-11-07 25.50 25.51 25.50 25.50 0.0M
2023-11-06 25.53 25.54 25.53 25.54 0.0M
2023-11-03 25.73 25.73 25.64 25.64 0.0M
2023-11-02 25.22 25.28 25.22 25.26 0.0M
2023-11-01 24.76 24.79 24.76 24.79 0.0M
2023-10-31 24.60 24.60 24.56 24.59 0.0M
2023-10-30 24.42 24.42 24.39 24.39 0.0M
2023-10-27 24.22 24.22 23.97 24.01 0.0M
2023-10-26 24.12 24.18 24.12 24.13 0.0M
2023-10-25 24.41 24.42 24.33 24.33 0.0M
2023-10-24 24.68 24.70 24.67 24.69 0.4M
2023-10-23 24.46 24.46 24.43 24.43 0.1M
2023-10-20 24.61 24.61 24.56 24.56 0.0M
2023-10-19 24.99 24.99 24.79 24.81 0.0M
2023-10-18 25.07 25.07 24.94 24.94 0.0M
2023-10-17 25.21 25.25 25.21 25.25 0.0M
2023-10-16 25.07 25.23 25.07 25.21 0.0M
2023-10-13 24.87 24.92 24.87 24.92 0.0M
2023-10-12 24.92 24.97 24.92 24.96 0.0M
2023-10-11 25.12 25.17 25.12 25.17 0.1M
2023-10-10 25.13 25.13 25.13 25.13 0.0M
2023-10-09 24.89 24.89 24.89 24.89 0.0M
2023-10-06 24.35 24.82 24.35 24.82 0.0M
2023-10-03 24.37 24.38 24.37 24.38 0.0M
2023-10-02 24.70 24.70 24.70 24.70 0.0M