Dark

BESF
Bastion Energy ETF
stock BATS ETF

At Close

Jul 27, 2026 3:59:30 PM EDT

38.44USD0.000%(+38.44)1,221

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

39.25USD+2.103%(+0.81)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	38.8000	39.2485	38.8000	39.2485	+1.193%	1,221	0.000%
2026-07-30	38.3400	38.7857	38.3400	38.7857	+1.047%	633	+1.193%
2026-07-29	38.4500	38.4500	38.3839	38.3839	+1.231%	335	+2.253%
2026-07-28	38.2500	38.2750	37.8963	37.9170	-1.361%	1,208	+3.512%
2026-07-27	39.2500	39.2500	38.4400	38.4400	-3.780%	1,283	+2.103%
2026-07-24	40.9700	40.9700	39.9500	39.9500	-1.884%	1,797	-1.756%
2026-07-23	41.1000	41.1000	40.7173	40.7173	-0.154%	348	-3.607%
2026-07-22	40.6400	40.8000	40.4800	40.7800	+2.582%	2,543	-3.756%
2026-07-21	39.6300	39.7535	39.6300	39.7535	-0.016%	549	-1.270%
2026-07-20	39.6850	39.9200	39.6850	39.7600	+0.240%	1,064	-1.286%
2026-07-17	39.6649	39.6649	39.6649	39.6649	+1.014%	253	-1.050%
2026-07-16	39.3300	39.3300	39.2666	39.2666	-0.046%	1,072	-0.046%
2026-07-15	39.7900	39.7900	39.1700	39.2845	-1.633%	1,859	-0.092%
2026-07-14	39.8700	39.9366	39.8700	39.9366	+0.225%	511	-1.723%
2026-07-13	39.8470	39.8470	39.8470	39.8470	+2.289%	187	-1.502%
2026-07-10	39.2200	39.2200	38.7600	38.9552	-0.675%	4,949	+0.753%
2026-07-09	39.4300	39.4800	39.2200	39.2200	-0.910%	19,446	+0.073%
2026-07-08	39.5200	39.7650	39.4100	39.5800	+1.409%	2,496	-0.838%
2026-07-07	38.6950	39.0300	38.6500	39.0300	+2.785%	1,973	+0.560%
2026-07-06	38.3800	38.3800	37.9724	37.9724	-0.533%	1,552	+3.361%
2026-07-02	38.4400	38.4400	38.0050	38.1757	+0.221%	5,178	+2.810%
2026-07-01	38.4500	38.4500	38.0914	38.0914	-1.329%	582	+3.038%
2026-06-30	38.9700	38.9900	38.6043	38.6043	-0.066%	2,333	+1.669%
2026-06-29	38.8000	38.8000	38.6297	38.6297	-0.669%	1,169	+1.602%
2026-06-26	38.8000	38.8898	38.8000	38.8898	+0.819%	286	+0.922%
2026-06-25	38.4000	38.5737	38.4000	38.5737	+1.386%	1,648	+1.749%
2026-06-24	38.0299	38.0462	38.0150	38.0462	-1.875%	467	+3.160%
2026-06-23	38.7730	38.7730	38.7730	38.7730	+1.010%	41	+1.226%
2026-06-22	38.0700	38.3853	38.0700	38.3853	+1.495%	638	+2.249%
2026-06-18	38.0000	38.0000	37.8200	37.8200	-0.971%	593	+3.777%
2026-06-17	38.1909	38.1909	38.1909	38.1909	+0.417%	57	+2.769%
2026-06-16	38.3800	38.4200	38.0324	38.0324	-1.363%	16,229	+3.198%
2026-06-15	38.6000	38.6916	38.5578	38.5578	-2.582%	1,733	+1.791%
2026-06-12	39.6300	39.6411	39.5798	39.5798	+1.219%	461	-0.837%
2026-06-11	40.0000	40.0000	39.1032	39.1032	-1.811%	701	+0.372%
2026-06-10	40.0200	40.0200	39.8244	39.8244	+2.267%	318	-1.446%
2026-06-09	39.1700	39.1700	38.9415	38.9415	-1.299%	363	+0.788%
2026-06-08	39.6900	39.8600	39.4542	39.4542	+0.099%	1,281	-0.521%
2026-06-05	40.1600	40.1600	39.4151	39.4151	-2.291%	668	-0.423%
2026-06-04	40.2000	40.3393	40.2000	40.3393	+0.893%	509	-2.704%
2026-06-03	39.9822	39.9822	39.9822	39.9822	+0.680%	120	-1.835%
2026-06-02	39.2900	39.9100	39.2900	39.7122	+1.000%	772	-1.168%
2026-06-01	39.3950	39.7500	39.3190	39.3190	+1.606%	1,914	-0.179%
2026-05-29	38.9300	38.9300	38.6977	38.6977	-1.344%	417	+1.423%
2026-05-28	39.5100	39.5236	39.2249	39.2249	-0.651%	2,470	+0.060%
2026-05-27	39.7400	39.7400	39.4820	39.4820	-2.417%	266	-0.591%
2026-05-26	41.2399	41.2399	40.4600	40.4600	-2.200%	2,787	-2.994%
2026-05-22	41.2000	41.3703	40.9900	41.3703	+0.282%	20,519	-5.129%
2026-05-21	42.0600	42.0600	41.2538	41.2538	-1.058%	4,540	-4.861%
2026-05-20	42.5500	42.5500	41.6100	41.6950	-1.848%	2,766	-5.868%
2026-05-19	41.9100	42.5000	41.8200	42.4800	+1.224%	3,723	-7.607%
2026-05-18	41.3500	42.0400	41.3500	41.9662	+0.493%	1,612	-6.476%
2026-05-15	41.5800	41.7605	41.5800	41.7605	+1.319%	1,135	-6.015%
2026-05-14	40.8800	41.2250	40.8799	41.2170	+1.433%	4,515	-4.776%
2026-05-13	40.4297	40.6900	40.4297	40.6349	+0.261%	567	-3.412%
2026-05-12	40.0100	40.5291	40.0010	40.5291	+1.196%	791	-3.160%
2026-05-11	40.1200	40.1500	40.0500	40.0500	+2.393%	1,780	-2.001%
2026-05-08	39.1000	39.4402	39.1000	39.1141	-0.581%	1,166	+0.344%
2026-05-07	38.7100	39.3425	38.6200	39.3425	-1.095%	2,395	-0.239%
2026-05-06	40.2000	40.2000	39.6900	39.7780	-3.747%	4,079	-1.331%
2026-05-05	41.3200	41.5200	41.3200	41.3263	-0.856%	3,640	-5.028%
2026-05-04	40.8000	41.6832	40.8000	41.6832	+1.979%	1,477	-5.841%
2026-05-01	40.6800	40.8800	40.6800	40.8744	-1.144%	1,568	-3.978%
2026-04-30	41.2200	41.3474	41.1500	41.3474	+1.144%	13,056	-5.076%
2026-04-29	40.9200	40.9200	40.7700	40.8799	+1.903%	2,530	-3.991%
2026-04-28	40.1100	40.3300	39.9600	40.1166	+1.227%	22,934	-2.164%
2026-04-27	39.8500	39.8500	39.5700	39.6302	+0.686%	841	-0.963%
2026-04-24	39.2350	39.3602	39.2350	39.3602	-0.742%	772	-0.284%
2026-04-23	39.5600	39.6546	39.5600	39.6546	+1.035%	2,468	-1.024%
2026-04-22	39.2485	39.2485	39.2485	39.2485	+1.353%	158	0.000%
2026-04-21	38.7246	38.7246	38.7246	38.7246	+1.784%	138	+1.353%
2026-04-20	38.1300	38.1600	38.0457	38.0457	+0.565%	883	+3.161%
2026-04-17	37.9900	37.9900	37.2800	37.8320	-2.822%	5,177	+3.744%
2026-04-16	38.5800	38.9307	38.5800	38.9307	+1.601%	1,072	+0.816%
2026-04-15	38.3000	38.4900	38.3000	38.3174	-0.084%	2,055	+2.430%
2026-04-14	38.3600	38.4200	38.3400	38.3498	-1.426%	1,393	+2.343%
2026-04-13	39.6000	39.6499	38.9047	38.9047	-0.633%	1,942	+0.884%
2026-04-10	38.9500	39.1525	38.9500	39.1525	+0.257%	329	+0.245%
2026-04-09	40.1000	40.1000	39.0520	39.0520	-1.842%	1,681	+0.503%
2026-04-08	38.9500	39.7848	38.4300	39.7848	-2.704%	9,692	-1.348%
2026-04-07	40.3300	41.0000	40.3300	40.8903	+1.380%	1,934	-4.015%
2026-04-06	39.7600	40.4199	39.7600	40.3338	+0.729%	4,012	-2.691%
2026-04-02	40.5600	40.5600	40.0418	40.0418	+1.237%	1,357	-1.981%
2026-04-01	39.9700	39.9700	39.4500	39.5527	-2.808%	7,019	-0.769%
2026-03-31	41.6900	41.6900	40.6954	40.6954	-2.056%	724	-3.555%
2026-03-30	42.2700	42.2700	41.5495	41.5495	-1.337%	964	-5.538%
2026-03-27	42.2650	42.2650	42.1127	42.1127	+0.215%	244	-6.801%
2026-03-26	41.8400	43.4100	39.4600	42.0225	+1.477%	12,780	-6.601%
2026-03-25	40.8900	41.4109	40.8900	41.4109	+0.424%	1,052	-5.222%
2026-03-24	41.4000	41.4000	41.2361	41.2361	+1.620%	392	-4.820%
2026-03-23	39.9400	40.5789	39.9400	40.5789	+0.313%	426	-3.279%
2026-03-20	40.7400	41.0000	40.4523	40.4523	+0.119%	640	-2.976%
2026-03-19	40.3300	41.0400	40.3300	40.4044	+1.379%	4,545	-2.861%
2026-03-18	39.3750	39.8547	39.1300	39.8547	+1.323%	1,285	-1.521%
2026-03-17	39.0800	39.4650	39.0800	39.3344	+1.351%	2,823	-0.218%
2026-03-16	38.9100	38.9100	38.8100	38.8100	-0.103%	1,370	+1.130%
2026-03-13	38.9917	38.9917	38.8499	38.8499	-0.229%	902	+1.026%
2026-03-12	39.1400	39.3300	38.9389	38.9389	-0.119%	7,213	+0.795%
2026-03-11	38.7800	38.9853	38.7800	38.9853	+1.639%	366	+0.675%
2026-03-10	38.5800	38.5900	38.3565	38.3565	-0.236%	775	+2.326%
2026-03-09	38.3900	38.4471	38.3300	38.4471	-0.217%	1,812	+2.084%
2026-03-06	38.6900	38.6900	38.5307	38.5307	-0.443%	2,296	+1.863%
2026-03-05	38.9600	38.9600	38.5700	38.7020	-0.675%	4,975	+1.412%
2026-03-04	38.6900	38.9652	38.6900	38.9652	+0.429%	151	+0.727%
2026-03-03	38.8700	38.9100	38.7987	38.7987	-0.468%	637	+1.159%
2026-03-02	38.8500	38.9811	38.8500	38.9811	+1.287%	1,084	+0.686%
2026-02-27	38.3300	38.4856	38.3300	38.4856	+0.781%	2,543	+1.982%
2026-02-26	38.4000	38.4100	38.1873	38.1873	+0.347%	960	+2.779%
2026-02-25	37.9100	38.0552	37.9000	38.0552	+0.221%	1,412	+3.136%
2026-02-24	37.7400	37.9711	37.7399	37.9711	+0.344%	1,917	+3.364%
2026-02-23	38.3000	38.3000	37.7500	37.8409	-0.804%	1,035	+3.720%
2026-02-20	37.9921	38.1475	37.9300	38.1475	+0.204%	1,355	+2.886%
2026-02-19	38.0699	38.0699	38.0699	38.0699	+0.778%	64	+3.096%
2026-02-18	37.8200	37.8200	37.7761	37.7761	+0.119%	374	+3.898%
2026-02-17	38.3300	38.3300	37.4900	37.7313	-0.501%	745	+4.021%
2026-02-13	37.9450	37.9450	37.9211	37.9211	+1.937%	194	+3.500%
2026-02-12	37.5000	37.5000	37.2004	37.2004	-0.854%	4,504	+5.506%
2026-02-11	37.6000	37.6000	37.5207	37.5207	+0.997%	846	+4.605%
2026-02-10	37.1502	37.1502	37.1502	37.1502	+0.234%	645	+5.648%
2026-02-09	36.9300	37.2100	36.9300	37.0634	+0.191%	9,228	+5.896%
2026-02-06	36.9927	36.9927	36.9927	36.9927	+2.101%	154	+6.098%
2026-02-05	36.3200	36.3200	36.1700	36.2316	-0.260%	1,001	+8.327%
2026-02-04	36.3200	36.3900	36.3200	36.3260	-0.401%	1,695	+8.045%
2026-02-03	36.4721	36.4721	36.4721	36.4721	+1.114%	103	+7.612%
2026-02-02	36.2500	36.2600	36.0701	36.0701	-1.408%	829	+8.812%
2026-01-30	36.3000	36.5851	36.3000	36.5851	+0.193%	355	+7.280%
2026-01-29	36.5900	36.5900	36.4900	36.5145	+1.384%	775	+7.487%
2026-01-28	35.9900	36.0500	35.9899	36.0162	+0.378%	1,348	+8.975%
2026-01-27	35.7700	35.8806	35.7700	35.8806	+0.325%	257	+9.386%
2026-01-26	35.7900	35.7900	35.7600	35.7645	+0.267%	755	+9.742%
2026-01-23	35.6692	35.6692	35.6692	35.6692	+0.065%	123	+10.035%
2026-01-22	35.6461	35.6461	35.6461	35.6461	+1.899%	40	+10.106%
2026-01-21	35.4600	35.4600	34.9817	34.9817	+1.016%	1,287	+12.197%
2026-01-20	34.6298	34.6298	34.6298	34.6298	-0.566%	90	+13.337%
2026-01-16	34.2700	34.8400	34.2700	34.8268	+2.482%	694	+12.696%
2026-01-15	34.1900	34.1901	33.9834	33.9834	-1.356%	365	+15.493%
2026-01-14	34.7600	34.7600	34.4504	34.4504	-0.635%	5,701	+13.928%
2026-01-13	34.4000	34.9900	34.4000	34.6705	+3.015%	1,563	+13.204%
2026-01-12	33.5100	33.7500	33.5100	33.6559	+0.495%	549	+16.617%
2026-01-09	33.5500	33.5500	33.4600	33.4900	-0.280%	1,352	+17.195%
2026-01-08	33.5840	33.5840	33.5840	33.5840	-0.851%	25	+16.867%
2026-01-07	34.0500	34.0500	33.8723	33.8723	-0.947%	204	+15.872%
2026-01-06	34.4600	34.4600	34.0000	34.1961	-1.814%	556	+14.775%
2026-01-05	34.4800	34.9100	34.4200	34.8280	+0.490%	2,752	+12.692%
2026-01-02	34.6581	34.6581	34.6581	34.6581	+3.478%	101	+13.245%
2025-12-31	33.4933	33.4933	33.4933	33.4933	-0.120%	15	+17.183%
2025-12-30	33.5600	33.5600	33.5337	33.5337	+0.769%	455	+17.042%
2025-12-29	33.2300	33.3200	33.1700	33.2778	-0.173%	1,576	+17.942%
2025-12-26	33.2900	33.3400	33.0900	33.3356	-0.932%	33,746	+17.737%
2025-12-24	33.6800	33.6800	33.5650	33.6493	-0.357%	3,176	+16.640%
2025-12-23	33.6400	33.9000	33.6300	33.7698	-5.513%	5,290	+16.224%
2025-12-22	35.3000	35.7402	35.3000	35.7402	+2.326%	406	+9.816%
2025-12-19	34.9278	34.9278	34.9278	34.9278	+0.985%	104	+12.370%
2025-12-18	35.0600	35.0700	34.5871	34.5871	+1.083%	416	+13.477%
2025-12-17	34.2000	34.2164	34.2000	34.2164	+0.396%	204	+14.707%
2025-12-16	34.0000	34.0813	33.9300	34.0813	-0.767%	400	+15.161%
2025-12-15	34.2200	34.3447	34.2200	34.3447	-1.365%	272	+14.278%
2025-12-12	35.0200	35.0200	34.5700	34.8200	-2.061%	3,306	+12.718%
2025-12-11	34.9800	35.5528	34.9700	35.5528	-0.934%	2,385	+10.395%
2025-12-10	36.3100	36.3400	35.8881	35.8881	-1.595%	1,357	+9.364%
2025-12-09	36.3575	36.8400	36.3575	36.4698	+1.263%	3,591	+7.619%
2025-12-08	35.9000	36.0850	35.9000	36.0148	-0.410%	2,567	+8.979%
2025-12-05	36.0000	36.2300	35.9900	36.1630	+1.358%	5,500	+8.532%
2025-12-04	34.2700	35.7200	34.2700	35.6784	+1.758%	16,245	+10.006%
2025-12-03	34.7900	35.0619	34.7900	35.0619	+1.079%	1,703	+11.941%
2025-12-02	35.1600	35.1600	34.6876	34.6876	-0.662%	1,485	+13.149%
2025-12-01	35.0400	35.0400	34.9186	34.9186	+0.129%	1,073	+12.400%
2025-11-28	34.8600	34.9900	34.8600	34.8736	+1.933%	287	+12.545%
2025-11-26	33.8100	34.2124	33.8100	34.2124	+2.724%	454	+14.720%
2025-11-25	32.9600	33.3100	32.9600	33.3052	+0.558%	1,664	+17.845%
2025-11-24	32.6900	33.1203	32.6900	33.1203	+1.674%	187	+18.503%
2025-11-21	32.3700	32.6150	32.3200	32.5750	+0.473%	12,237	+20.487%
2025-11-20	33.5600	33.7200	32.4217	32.4217	-1.670%	2,958	+21.056%
2025-11-19	33.1000	33.1000	32.9723	32.9723	-0.655%	358	+19.035%
2025-11-18	32.8400	33.1897	32.8284	33.1897	+0.153%	1,559	+18.255%
2025-11-17	33.6600	33.6600	33.1391	33.1391	-1.302%	246	+18.436%
2025-11-14	32.5900	33.6400	31.2700	33.5763	+0.508%	6,711	+16.893%
2025-11-13	34.0200	34.0200	33.4067	33.4067	-1.992%	1,357	+17.487%
2025-11-12	34.7150	34.7150	34.0858	34.0858	-1.910%	6,757	+15.146%
2025-11-11	34.3900	34.7496	34.1970	34.7496	+1.121%	1,410	+12.947%
2025-11-10	33.9600	34.4700	33.9600	34.3644	+2.133%	4,870	+14.213%
2025-11-07	32.6400	33.6466	32.6400	33.6466	+1.561%	660	+16.649%
2025-11-06	33.6100	33.6100	33.1296	33.1296	-1.694%	2,674	+18.470%
2025-11-05	33.4200	33.9800	33.4200	33.7004	+2.634%	2,618	+16.463%
2025-11-04	33.2950	33.2950	32.8356	32.8356	-1.778%	4,755	+19.530%
2025-11-03	33.6100	33.6100	33.3000	33.4300	+0.104%	1,323	+17.405%
2025-10-31	33.4000	33.4000	33.0000	33.3952	+1.621%	694	+17.527%
2025-10-30	32.8800	33.2400	32.8624	32.8624	-0.672%	3,834	+19.433%
2025-10-29	33.5000	33.5000	33.0847	33.0847	+1.115%	1,014	+18.630%
2025-10-28	33.0600	33.0600	32.7200	32.7200	-2.027%	819	+19.953%
2025-10-27	33.4700	33.5200	33.0700	33.3971	+1.321%	9,724	+17.521%
2025-10-24	33.3200	33.3200	32.9400	32.9617	+1.787%	207	+19.073%
2025-10-23	32.4300	32.4800	32.3830	32.3830	+0.487%	798	+21.201%
2025-10-22	32.6800	32.6800	31.6800	32.2259	-2.078%	4,310	+21.792%
2025-10-21	33.0000	33.0000	32.9096	32.9096	-1.965%	376	+19.262%
2025-10-20	33.7000	33.7100	33.5693	33.5693	+2.288%	758	+16.918%
2025-10-17	32.8184	32.8184	32.8184	32.8184	-1.005%	162	+19.593%
2025-10-16	34.9800	34.9800	33.0700	33.1517	-5.083%	3,373	+18.391%
2025-10-15	34.4800	34.9270	34.3200	34.9270	+6.059%	1,272	+12.373%
2025-10-14	31.4800	32.9317	31.4800	32.9317	+4.016%	2,288	+19.182%
2025-10-13	31.9400	32.0800	31.6601	31.6601	+2.080%	7,657	+23.968%
2025-10-10	32.2800	32.2800	31.0149	31.0149	-4.651%	4,338	+26.547%
2025-10-09	32.5300	32.5300	32.4480	32.5278	+0.576%	6,080	+20.661%
2025-10-08	32.0700	32.5680	32.0700	32.3416	+1.093%	714	+21.356%
2025-10-07	31.7000	31.9920	31.6900	31.9920	-0.952%	17,640	+22.682%
2025-10-06	32.0800	32.5000	32.0800	32.2995	+2.101%	968	+21.514%
2025-10-03	31.4000	31.7100	31.4000	31.6350	+4.283%	803	+24.067%
2025-10-02	30.3000	30.3356	30.3000	30.3356	-0.919%	528	+29.381%
2025-10-01	29.7682	30.6171	29.7682	30.6171	+5.112%	4,775	+28.191%
2025-09-30	28.9900	29.1281	28.9100	29.1281	-1.482%	2,131	+34.744%
2025-09-29	29.4800	29.5664	29.4800	29.5664	-0.949%	345	+32.747%
2025-09-26	29.8600	30.0100	29.8400	29.8496	-0.295%	2,890	+31.488%
2025-09-25	29.3990	29.9379	29.3990	29.9379	+1.886%	21,079	+31.100%
2025-09-24	29.0700	29.6500	29.0600	29.3836	+6.534%	912	+33.573%
2025-09-23	27.5813	27.5813	27.5813	27.5813	+0.035%	79	+42.301%
2025-09-22	26.9882	27.5717	26.9882	27.5717	+1.551%	1,093	+42.351%
2025-09-19	27.1600	27.1600	27.1506	27.1506	-0.004%	363	+44.558%
2025-09-18	27.1300	27.1800	27.0000	27.1517	+1.413%	28,595	+44.553%
2025-09-17	27.0700	27.0700	26.6800	26.7735	-0.148%	1,150	+46.595%
2025-09-16	26.7900	26.8132	26.7800	26.8132	+0.710%	290	+46.378%
2025-09-15	26.7700	26.7700	26.6243	26.6243	+0.000%	578	+47.416%
2025-09-12	26.7996	26.8600	26.6242	26.6242	-0.845%	5,823	+47.417%
2025-09-11	26.8511	26.8511	26.8511	26.8511	+0.138%	13	+46.171%
2025-09-10	27.2000	27.2000	26.7500	26.8140	-1.274%	6,827	+46.373%
2025-09-09	27.3305	27.3700	27.1599	27.1599	-1.237%	2,938	+44.509%
2025-09-08	28.1600	28.1600	27.5000	27.5000	-2.032%	1,441	+42.722%
2025-09-05	28.1000	28.1000	27.5200	28.0703	+0.572%	3,092	+39.822%
2025-09-04	27.7700	27.9107	27.7550	27.9107	+0.706%	1,549	+40.622%
2025-09-03	28.1300	28.1300	27.7000	27.7150	-1.440%	333	+41.615%
2025-09-02	28.0200	28.1200	27.8900	28.1200	-0.354%	1,157	+39.575%
2025-08-29	28.1400	28.2700	28.1400	28.2200	-0.026%	234	+39.080%
2025-08-28	28.0300	28.2300	28.0300	28.2274	+1.440%	23,689	+39.044%
2025-08-27	27.9130	27.9400	27.8268	27.8268	+0.105%	2,752	+41.046%
2025-08-26	27.7975	27.7975	27.7975	27.7975	+0.575%	10	+41.194%
2025-08-25	27.6000	27.6386	27.6000	27.6386	+0.612%	229	+42.006%
2025-08-22	27.4705	27.4705	27.4705	27.4705	+3.056%	101	+42.875%
2025-08-21	26.6559	26.6559	26.6559	26.6559	-0.160%	250	+47.241%
2025-08-20	26.7000	26.7500	26.5500	26.6986	-0.475%	6,071	+47.006%
2025-08-19	27.0600	27.1500	26.8000	26.8259	-0.962%	1,970	+46.308%
2025-08-18	27.0100	27.0865	27.0100	27.0865	+0.445%	1,784	+44.901%
2025-08-15	26.8700	27.3300	26.8599	26.9666	+2.141%	6,357	+45.545%
2025-08-14	26.3214	26.4100	26.3214	26.4013	-0.827%	466	+48.661%
2025-08-13	26.4600	26.6215	26.3300	26.6215	+1.370%	4,114	+47.432%
2025-08-12	26.4100	26.4100	26.2145	26.2618	-1.831%	4,818	+49.451%
2025-08-11	26.6670	26.7517	26.6670	26.7517	+0.624%	685	+46.714%
2025-08-08	26.7600	26.7600	26.5859	26.5859	+0.358%	6,641	+47.629%
2025-08-07	26.5200	26.5200	26.4911	26.4911	+0.142%	608	+48.157%
2025-08-06	26.8300	26.8300	26.4535	26.4535	-0.875%	670	+48.368%
2025-08-05	26.4100	26.6871	26.4100	26.6871	-0.016%	3,709	+47.069%
2025-08-04	26.7300	26.7300	26.6913	26.6913	+1.002%	4,524	+47.046%
2025-08-01	26.5000	26.5000	26.2700	26.4266	-2.090%	4,316	+48.519%
2025-07-31	26.9600	27.0000	26.9400	26.9908	-0.611%	8,225	+45.414%
2025-07-30	27.4500	27.4600	27.0500	27.1568	-1.314%	1,057	+44.525%
2025-07-29	27.5900	27.5900	27.5000	27.5183	+0.540%	1,212	+42.627%
2025-07-28	27.2800	27.3706	27.2200	27.3706	+0.145%	1,075	+43.397%
2025-07-25	27.5200	27.5200	27.1835	27.3310	-0.935%	5,647	+43.604%
2025-07-24	27.4400	27.6000	27.4400	27.5889	+0.356%	755	+42.262%
2025-07-23	27.5600	27.5600	27.4400	27.4911	-0.467%	5,928	+42.768%
2025-07-22	27.3800	27.8000	27.3800	27.6200	+1.492%	9,367	+42.102%
2025-07-21	27.6600	27.7100	27.2140	27.2140	-1.862%	9,908	+44.222%
2025-07-18	27.7900	27.8800	27.6400	27.7303	+1.251%	11,401	+41.537%
2025-07-17	27.1500	27.4405	27.1500	27.3877	+1.334%	11,289	+43.307%
2025-07-16	27.2400	27.2600	26.9900	27.0271	-0.648%	4,412	+45.219%
2025-07-15	27.1700	27.2200	27.0950	27.2034	+0.011%	13,329	+44.278%
2025-07-14	27.1600	27.3000	26.9600	27.2003	+0.043%	11,825	+44.294%
2025-07-11	26.9800	27.2000	26.9800	27.1885	+1.687%	38,653	+44.357%
2025-07-10	26.7400	26.8000	26.6600	26.7374	+0.404%	3,925	+46.793%
2025-07-09	26.4600	26.6800	26.4600	26.6298	+0.331%	1,606	+47.386%
2025-07-08	26.3100	26.6000	26.3000	26.5420	+0.957%	1,099	+47.873%
2025-07-07	26.6400	26.6400	26.2205	26.2903	-1.938%	1,798	+49.289%
2025-07-03	26.7500	26.8100	26.6600	26.8100	+1.176%	37,379	+46.395%
2025-07-02	26.2400	26.5500	26.1100	26.4983	+2.442%	4,637	+48.117%
2025-07-01	25.7000	25.8666	25.6900	25.8666	-0.970%	212	+51.734%
2025-06-30	26.0100	26.2900	26.0100	26.1200	+0.578%	4,142	+50.262%
2025-06-27	26.1400	26.1834	25.9600	25.9700	-0.929%	17,858	+51.130%
2025-06-26	26.0900	26.2134	26.0900	26.2134	+2.208%	7,023	+49.727%
2025-06-25	25.8200	25.8200	25.6100	25.6472	-1.586%	18,586	+53.032%
2025-06-24	25.9600	26.1200	25.9600	26.0604	+1.785%	7,314	+50.606%
2025-06-23	26.2400	26.2400	25.5100	25.6034	-2.408%	38,436	+53.294%
2025-06-20	26.2638	26.2800	26.2000	26.2351	+0.640%	17,272	+49.603%
2025-06-18	26.0900	26.1100	26.0682	26.0682	+0.158%	31,084	+50.561%
2025-06-17	26.1800	26.2200	26.0100	26.0270	-0.717%	25,137	+50.799%
2025-06-16	26.2200	26.2600	26.2000	26.2150	-0.198%	20,773	+49.718%
2025-06-13	26.1300	26.2669	26.0200	26.2669	+1.085%	76,008	+49.422%
2025-06-12	25.7500	25.9850	25.7500	25.9850	+0.389%	55,310	+51.043%
2025-06-11	25.7400	25.8842	25.7300	25.8842	+1.011%	96,162	+51.631%
2025-06-10	25.7400	25.7500	25.5500	25.6252	+0.688%	92,275	+53.164%
2025-06-09	25.5300	25.5700	25.4500	25.4500	-0.493%	43,496	+54.218%
2025-06-06	25.4200	25.6480	25.3800	25.5761	+1.975%	107,595	+53.458%
2025-06-05	25.1000	25.2500	25.0600	25.0807	-0.653%	63,137	+56.489%
2025-06-04	25.6800	25.6800	25.2456	25.2456	0.000%	23,552	+55.467%

.dark-mode .bbpqM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bbpqM4{ color: #333333; background-color: white; border: 2px solid #333333; }BESFBastion Energy ETFstock BATS ETF

BESF
Bastion Energy ETF
stock BATS ETF