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
2024-12-31 30.41 30.51 30.41 30.51 0.0M
2024-12-30 30.26 30.50 30.26 30.39 0.0M
2024-12-27 30.85 30.86 30.69 30.82 0.0M
2024-12-26 31.76 31.78 31.71 31.78 0.0M
2024-12-24 31.50 31.65 31.49 31.65 0.0M
2024-12-23 31.23 31.43 31.19 31.43 0.0M
2024-12-20 31.11 31.51 31.11 31.41 0.0M
2024-12-19 31.41 31.41 31.04 31.04 0.0M
2024-12-18 31.92 32.04 31.15 31.15 0.0M
2024-12-17 32.03 32.03 31.87 31.97 0.0M
2024-12-16 32.20 32.20 32.05 32.05 0.0M
2024-12-13 32.20 32.22 32.19 32.22 0.0M
2024-12-12 32.56 32.56 32.48 32.48 0.0M
2024-12-11 32.56 32.57 32.48 32.48 0.0M
2024-12-10 32.47 32.67 32.46 32.56 0.0M
2024-12-09 32.90 32.92 32.62 32.62 0.0M
2024-12-06 32.88 32.88 32.79 32.80 0.0M
2024-12-05 32.86 32.91 32.79 32.80 0.0M
2024-12-04 32.92 32.92 32.74 32.90 0.0M
2024-12-03 33.06 33.06 32.90 32.90 0.0M
2024-12-02 33.08 33.14 33.08 33.12 0.0M
2024-11-29 33.10 33.21 33.09 33.14 0.0M
2024-11-27 33.25 33.25 33.14 33.16 0.0M
2024-11-26 33.04 33.13 33.04 33.12 0.0M
2024-11-25 33.26 33.26 33.18 33.22 0.0M
2024-11-22 32.91 32.96 32.91 32.96 0.0M
2024-11-21 32.54 32.65 32.54 32.54 0.0M
2024-11-20 32.07 32.28 32.07 32.28 0.0M
2024-11-19 32.19 32.21 32.16 32.19 0.0M
2024-11-18 32.32 32.40 32.30 32.34 0.0M
2024-11-15 32.26 32.28 32.24 32.25 0.0M
2024-11-14 32.56 32.58 32.26 32.26 0.0M
2024-11-13 32.49 32.49 32.43 32.48 0.0M
2024-11-12 32.62 32.62 32.33 32.33 0.0M
2024-11-11 32.61 32.61 32.53 32.55 0.0M
2024-11-08 32.27 32.35 32.27 32.27 0.0M
2024-11-07 32.23 32.23 32.12 32.15 0.0M
2024-11-06 32.09 32.35 32.09 32.35 0.0M
2024-11-05 31.41 31.45 31.36 31.45 0.0M
2024-11-04 31.32 31.32 31.17 31.29 0.0M
2024-11-01 31.52 31.52 31.38 31.39 0.0M
2024-10-31 31.57 31.57 31.39 31.39 0.0M
2024-10-30 31.51 31.54 31.51 31.52 0.0M
2024-10-29 31.67 31.68 31.57 31.57 0.0M
2024-10-28 31.76 31.78 31.73 31.73 0.0M
2024-10-25 31.87 31.88 31.55 31.55 0.0M
2024-10-24 31.97 31.98 31.76 31.76 0.0M
2024-10-23 32.02 32.20 32.02 32.20 0.0M
2024-10-22 32.25 32.26 32.21 32.21 0.0M
2024-10-21 32.28 32.30 32.25 32.28 0.0M
2024-10-18 32.49 32.53 32.49 32.53 0.0M
2024-10-17 32.48 32.48 32.37 32.39 0.0M
2024-10-16 32.15 32.41 32.15 32.40 0.0M
2024-10-15 32.15 32.15 32.10 32.10 0.0M
2024-10-14 31.88 32.12 31.88 32.12 0.0M
2024-10-11 31.92 31.92 31.85 31.87 0.0M
2024-10-10 31.40 31.47 31.40 31.46 0.0M
2024-10-09 31.59 31.62 31.53 31.62 0.0M
2024-10-08 31.41 31.44 31.38 31.38 0.0M
2024-10-07 31.51 31.51 31.35 31.36 0.0M
2024-10-04 31.44 31.55 31.41 31.55 0.0M
2024-10-03 31.22 31.24 31.22 31.24 0.0M
2024-10-02 31.34 31.42 31.34 31.42 0.0M
2024-10-01 31.52 31.52 31.44 31.44 0.0M
2024-09-30 31.49 31.58 31.49 31.58 0.0M
2024-09-27 31.65 31.65 31.54 31.54 0.0M
2024-09-26 31.34 31.42 31.34 31.42 0.0M
2024-09-25 31.20 31.21 31.15 31.17 0.0M
2024-09-24 31.28 31.33 31.28 31.33 0.0M
2024-09-23 31.22 31.27 31.21 31.27 0.0M
2024-09-20 31.03 31.13 31.03 31.12 0.0M
2024-09-19 31.04 31.20 31.04 31.13 0.0M
2024-09-18 31.01 31.03 30.83 30.86 0.0M
2024-09-17 30.82 30.91 30.81 30.91 0.0M
2024-09-16 30.84 30.92 30.84 30.92 0.0M
2024-09-13 30.63 30.76 30.63 30.69 0.0M
2024-09-12 30.48 30.56 30.48 30.53 0.0M
2024-09-11 30.28 30.39 30.28 30.35 0.0M
2024-09-10 30.14 30.35 30.14 30.35 0.0M
2024-09-09 30.37 30.50 30.37 30.45 0.0M
2024-09-06 30.54 30.54 30.09 30.12 0.0M
2024-09-05 30.70 30.70 30.50 30.51 0.0M
2024-09-04 30.78 30.84 30.76 30.84 0.0M
2024-09-03 31.01 31.02 30.82 30.82 0.0M
2024-08-30 30.95 31.22 30.95 31.22 0.0M
2024-08-29 30.94 31.15 30.94 31.09 0.0M
2024-08-28 30.80 30.95 30.79 30.95 0.0M
2024-08-27 31.02 31.07 31.02 31.05 0.0M
2024-08-26 31.02 31.04 31.02 31.02 0.0M
2024-08-23 30.78 30.93 30.78 30.89 0.0M
2024-08-22 30.57 30.62 30.57 30.59 0.0M
2024-08-21 30.59 30.63 30.58 30.61 0.0M
2024-08-20 30.56 30.61 30.55 30.58 0.0M
2024-08-19 30.57 30.71 30.57 30.66 0.0M
2024-08-16 30.51 30.51 30.48 30.50 0.0M
2024-08-15 30.19 30.35 30.19 30.28 0.0M
2024-08-14 29.89 30.05 29.89 29.97 0.0M
2024-08-13 29.86 29.93 29.85 29.93 0.0M
2024-08-12 29.45 29.45 29.44 29.45 0.0M
2024-08-09 29.59 29.64 29.59 29.63 0.0M
2024-08-08 29.57 29.61 29.54 29.56 0.0M
2024-08-07 29.33 29.33 29.15 29.15 0.0M
2024-08-06 29.13 29.55 29.13 29.33 0.0M
2024-08-05 29.22 29.22 28.99 29.02 0.0M
2024-08-02 29.69 29.74 29.59 29.74 0.0M
2024-08-01 30.42 30.57 30.14 30.24 0.0M
2024-07-31 30.55 30.70 30.51 30.51 0.0M
2024-07-30 30.46 30.53 30.43 30.52 0.0M
2024-07-29 30.10 30.12 30.08 30.08 0.0M
2024-07-26 30.05 30.15 30.05 30.11 0.0M
2024-07-25 29.98 30.02 29.74 29.74 0.0M
2024-07-24 29.74 29.82 29.74 29.77 0.0M
2024-07-23 29.94 29.94 29.83 29.83 0.0M
2024-07-22 29.74 29.93 29.74 29.93 0.0M
2024-07-19 29.88 29.93 29.85 29.87 0.0M
2024-07-18 30.31 30.31 30.01 30.05 0.0M
2024-07-17 30.34 30.37 30.31 30.36 0.0M
2024-07-16 29.90 30.12 29.90 30.12 0.0M
2024-07-15 29.62 29.68 29.55 29.55 0.0M
2024-07-12 29.68 29.69 29.56 29.56 0.0M
2024-07-11 29.49 29.49 29.48 29.49 0.0M
2024-07-10 29.11 29.22 29.11 29.22 0.0M
2024-07-09 29.00 29.12 28.96 28.97 0.0M
2024-07-08 29.25 29.25 29.02 29.02 0.0M
2024-07-05 29.12 29.24 29.10 29.20 0.0M
2024-07-03 29.20 29.25 29.20 29.20 0.0M
2024-07-02 29.09 29.16 29.07 29.16 0.0M
2024-07-01 29.05 29.10 29.02 29.06 0.0M
2024-06-28 29.16 29.16 29.02 29.09 0.0M
2024-06-27 29.03 29.19 29.03 29.19 0.0M
2024-06-26 29.06 29.14 29.06 29.13 0.0M
2024-06-25 29.25 29.25 29.23 29.23 0.0M
2024-06-24 29.47 29.54 29.45 29.48 0.0M
2024-06-21 29.25 29.30 29.25 29.28 0.0M
2024-06-20 28.93 29.30 28.93 29.26 0.0M
2024-06-18 29.02 29.11 29.02 29.07 0.0M
2024-06-17 28.90 29.06 28.90 29.03 0.0M
2024-06-14 28.89 28.94 28.89 28.94 0.0M
2024-06-13 28.99 29.02 28.98 29.01 0.0M
2024-06-12 29.17 29.17 29.03 29.09 0.0M
2024-06-11 29.21 29.23 29.16 29.23 0.0M
2024-06-10 29.59 29.67 29.59 29.65 0.0M
2024-06-07 29.73 29.77 29.65 29.67 0.0M
2024-06-06 29.60 29.74 29.60 29.70 0.0M
2024-06-05 29.60 29.62 29.56 29.59 0.0M
2024-06-04 29.61 29.67 29.58 29.60 0.0M
2024-06-03 29.66 29.66 29.58 29.62 0.0M
2024-05-31 29.25 29.65 29.25 29.65 0.0M
2024-05-30 29.01 29.19 29.01 29.19 0.0M
2024-05-29 29.15 29.19 29.13 29.13 0.0M
2024-05-28 29.50 29.51 29.31 29.38 0.0M
2024-05-24 29.58 29.58 29.55 29.57 0.0M
2024-05-23 29.77 29.77 29.43 29.44 0.0M
2024-05-22 30.11 30.11 29.94 29.99 0.0M
2024-05-21 30.04 30.09 30.04 30.09 0.0M
2024-05-20 30.03 30.03 29.99 30.00 0.0M
2024-05-17 30.05 30.16 30.05 30.15 0.0M
2024-05-16 30.07 30.18 30.03 30.06 0.0M
2024-05-15 30.00 30.05 29.98 30.01 0.0M
2024-05-14 29.82 29.88 29.76 29.88 0.0M
2024-05-13 29.81 29.81 29.73 29.75 0.0M
2024-05-10 29.70 29.74 29.66 29.69 0.0M
2024-05-09 29.44 29.67 29.44 29.67 0.0M
2024-05-08 29.40 29.41 29.40 29.40 0.0M
2024-05-07 29.29 29.33 29.29 29.30 0.0M
2024-05-06 29.23 29.30 29.22 29.28 0.0M
2024-05-03 29.04 29.14 29.04 29.12 0.0M
2024-05-02 28.99 29.10 28.99 29.04 0.0M
2024-05-01 28.75 29.02 28.75 28.84 0.0M
2024-04-30 29.32 29.38 29.07 29.07 0.0M
2024-04-29 29.41 29.43 29.35 29.39 0.0M
2024-04-26 29.34 29.34 29.27 29.27 0.0M
2024-04-25 29.27 29.36 29.27 29.31 0.0M
2024-04-24 29.34 29.43 29.29 29.38 0.0M
2024-04-23 29.33 29.45 29.33 29.44 0.0M
2024-04-22 29.08 29.30 29.08 29.28 0.0M
2024-04-19 28.99 29.07 28.99 29.07 0.0M
2024-04-18 28.79 28.80 28.77 28.77 0.0M
2024-04-17 28.74 28.76 28.71 28.74 0.0M
2024-04-16 28.83 28.83 28.65 28.67 0.0M
2024-04-15 29.04 29.05 28.78 28.83 0.0M
2024-04-12 29.26 29.26 28.89 28.92 0.0M
2024-04-11 29.43 29.53 29.25 29.41 0.0M
2024-04-10 29.50 29.52 29.41 29.49 0.0M
2024-04-09 29.84 29.85 29.72 29.85 0.0M
2024-04-08 29.78 29.78 29.70 29.70 0.0M
2024-04-05 29.46 29.77 29.46 29.73 0.0M
2024-04-04 29.62 29.63 29.51 29.51 0.0M
2024-04-03 29.92 29.92 29.74 29.80 0.0M
2024-04-02 29.80 29.88 29.77 29.85 0.0M
2024-04-01 30.07 30.07 30.02 30.03 0.0M
2024-03-28 30.26 30.31 30.26 30.28 0.0M
2024-03-27 29.93 30.10 29.92 30.10 0.0M
2024-03-26 29.72 29.76 29.72 29.72 0.0M
2024-03-25 29.69 29.70 29.67 29.67 0.0M
2024-03-22 29.74 29.74 29.71 29.71 0.0M
2024-03-21 29.83 29.96 29.83 29.93 0.1M
2024-03-20 29.51 29.79 29.51 29.76 0.0M
2024-03-19 29.52 29.52 29.50 29.51 0.0M
2024-03-18 29.50 29.50 29.43 29.43 0.0M
2024-03-15 29.35 29.38 29.27 29.31 0.0M
2024-03-14 29.31 29.40 29.27 29.38 0.0M
2024-03-13 29.57 29.57 29.48 29.51 0.0M
2024-03-12 29.43 29.43 29.35 29.35 0.0M
2024-03-11 29.44 29.44 29.42 29.43 0.0M
2024-03-08 29.29 29.32 29.25 29.28 0.0M
2024-03-07 29.10 29.20 29.10 29.17 0.1M
2024-03-06 28.98 28.99 28.96 28.98 0.0M
2024-03-05 29.04 29.10 28.80 28.88 0.0M
2024-03-04 28.93 29.07 28.93 29.02 0.0M
2024-03-01 29.04 29.04 28.98 28.98 0.0M
2024-02-29 28.95 29.04 28.95 29.04 0.0M
2024-02-28 28.88 28.88 28.84 28.84 0.0M
2024-02-27 28.82 28.90 28.82 28.90 0.0M
2024-02-26 28.91 28.91 28.84 28.87 0.0M
2024-02-23 29.02 29.06 29.00 29.00 0.0M
2024-02-22 28.86 28.97 28.86 28.93 0.0M
2024-02-21 28.66 28.82 28.65 28.82 0.0M
2024-02-20 28.71 28.71 28.61 28.63 0.0M
2024-02-16 28.70 28.74 28.70 28.70 0.0M
2024-02-15 28.67 28.76 28.67 28.76 0.0M
2024-02-14 28.27 28.36 28.27 28.34 0.0M
2024-02-13 28.36 28.36 27.92 28.10 0.0M
2024-02-12 28.43 28.64 28.43 28.58 0.0M
2024-02-09 28.28 28.40 28.28 28.35 0.0M
2024-02-08 28.31 28.35 28.31 28.34 0.0M
2024-02-07 28.41 28.43 28.39 28.39 0.1M
2024-02-06 28.33 28.36 28.32 28.36 0.1M
2024-02-05 28.21 28.21 28.15 28.15 0.0M
2024-02-02 28.48 28.50 28.35 28.35 0.0M
2024-02-01 28.34 28.51 28.15 28.51 0.0M
2024-01-31 28.61 28.61 28.38 28.38 0.0M
2024-01-30 28.53 28.63 28.52 28.63 0.0M
2024-01-29 28.40 28.49 28.40 28.49 0.0M
2024-01-26 28.18 28.30 28.18 28.30 0.0M
2024-01-25 28.11 28.14 28.11 28.14 0.0M
2024-01-24 28.16 28.16 27.97 27.97 0.0M
2024-01-23 28.11 28.12 28.07 28.07 0.0M
2024-01-22 28.11 28.16 28.11 28.12 0.0M
2024-01-19 27.66 28.09 27.66 28.08 0.0M
2024-01-18 27.62 27.74 27.62 27.74 0.0M
2024-01-17 27.68 27.68 27.52 27.63 0.0M
2024-01-16 27.78 27.78 27.77 27.78 0.0M
2024-01-12 27.97 28.13 27.96 27.96 0.0M
2024-01-11 27.90 28.00 27.81 27.99 0.0M
2024-01-10 28.05 28.11 28.01 28.07 0.0M
2024-01-09 27.94 27.97 27.94 27.97 0.0M
2024-01-08 27.96 28.15 27.96 28.15 0.0M
2024-01-05 27.92 27.98 27.90 27.98 0.0M
2024-01-04 27.92 27.92 27.84 27.84 0.0M
2024-01-03 27.92 27.96 27.89 27.90 0.0M
2024-01-02 28.11 28.11 28.03 28.11 0.0M