Dark

BESF
Bastion Energy ETF
stock BATS ETF

At Close

Oct 2, 2026 10:42:59 AM EDT

37.65USD-0.537%(+37.65)3,802

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

37.81USD+0.429%(+0.16)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	37.5300	37.8500	37.5300	37.8114	+1.050%	3,802	0.000%
2026-10-01	36.8600	37.4186	36.8600	37.4186	+1.108%	4,238	+1.050%
2026-09-30	37.2100	37.2950	37.0086	37.0086	-0.280%	1,338	+2.169%
2026-09-29	37.2300	37.2300	37.1125	37.1125	-1.359%	3,324	+1.883%
2026-09-28	37.8400	37.8600	37.6238	37.6238	-0.969%	17,012	+0.499%
2026-09-25	38.4000	38.4000	37.9918	37.9918	-1.179%	1,080	-0.475%
2026-09-24	38.7500	38.7599	38.4450	38.4450	+0.009%	1,533	-1.648%
2026-09-23	39.0100	39.0100	38.4417	38.4417	-0.145%	2,347	-1.640%
2026-09-22	38.7000	39.2600	38.4975	38.4975	-1.637%	921	-1.782%
2026-09-21	39.2900	39.2900	39.1380	39.1380	-0.955%	2,356	-3.390%
2026-09-18	39.7200	39.7200	39.5152	39.5152	-0.548%	1,021	-4.312%
2026-09-17	39.7100	39.7800	39.6500	39.7328	+0.217%	2,071	-4.836%
2026-09-16	39.9150	40.1901	39.6469	39.6469	-2.715%	379	-4.630%
2026-09-15	40.8600	40.9000	40.7535	40.7535	-0.463%	4,109	-7.219%
2026-09-14	41.8300	41.8300	40.8600	40.9429	-1.454%	1,520	-7.648%
2026-09-11	41.5468	41.5468	41.5468	41.5468	-0.119%	117	-8.991%
2026-09-10	41.4800	41.6400	41.4000	41.5961	-0.368%	3,508	-9.099%
2026-09-09	41.8800	41.8800	41.4400	41.7497	+0.142%	9,213	-9.433%
2026-09-08	41.4700	41.6907	41.4700	41.6907	+0.605%	252	-9.305%
2026-09-04	41.1300	41.4400	41.1300	41.4400	-0.170%	1,219	-8.756%
2026-09-03	41.7600	41.7600	41.5107	41.5107	-0.379%	3,720	-8.912%
2026-09-02	41.6800	41.6800	41.6685	41.6685	+0.022%	353	-9.257%
2026-09-01	41.3100	41.6593	41.3100	41.6593	+0.896%	1,728	-9.237%
2026-08-31	41.1000	41.2894	41.1000	41.2894	+1.307%	637	-8.423%
2026-08-28	40.7569	40.7569	40.7569	40.7569	-0.544%	135	-7.227%
2026-08-27	40.4000	40.9800	40.4000	40.9800	+0.585%	877	-7.732%
2026-08-26	40.2700	40.8300	40.2700	40.7417	+1.071%	1,105	-7.192%
2026-08-25	40.4300	40.4593	40.3100	40.3100	-0.586%	1,293	-6.198%
2026-08-24	40.5477	40.5477	40.5477	40.5477	+0.023%	37	-6.748%
2026-08-21	40.7000	40.7000	40.5385	40.5385	-0.533%	555	-6.727%
2026-08-20	40.9800	40.9800	40.7557	40.7557	+0.670%	1,058	-7.224%
2026-08-19	40.5700	40.6799	40.4844	40.4844	-0.755%	4,521	-6.603%
2026-08-18	40.8100	40.8100	40.7925	40.7925	+1.088%	2,117	-7.308%
2026-08-17	40.2900	40.3900	40.1000	40.3536	-0.316%	7,335	-6.300%
2026-08-14	40.1600	40.5000	40.1450	40.4814	+1.995%	3,560	-6.596%
2026-08-13	39.7900	39.7900	39.6896	39.6896	-0.252%	1,204	-4.732%
2026-08-12	39.7898	39.7898	39.7898	39.7898	+0.149%	27	-4.972%
2026-08-11	39.7800	39.8600	39.7307	39.7307	-0.089%	1,050	-4.831%
2026-08-10	39.2500	39.7661	39.2500	39.7661	+3.727%	3,178	-4.915%
2026-08-07	38.3372	38.3372	38.3372	38.3372	-0.985%	47	-1.372%
2026-08-06	38.4600	38.7187	38.4600	38.7187	+2.148%	538	-2.343%
2026-08-05	38.0200	38.1400	37.9046	37.9046	-1.906%	4,780	-0.246%
2026-08-04	38.6412	38.6412	38.6412	38.6412	-0.714%	21	-2.147%
2026-08-03	38.6900	39.0600	38.6900	38.9192	-0.839%	1,268	-2.846%
2026-07-31	38.8000	39.2485	38.8000	39.2485	+1.193%	1,221	-3.662%
2026-07-30	38.3400	38.7857	38.3400	38.7857	+1.047%	633	-2.512%
2026-07-29	38.4500	38.4500	38.3839	38.3839	+1.231%	335	-1.492%
2026-07-28	38.2500	38.2750	37.8963	37.9170	-1.361%	1,208	-0.279%
2026-07-27	39.2500	39.2500	38.4400	38.4400	-3.780%	1,283	-1.635%
2026-07-24	40.9700	40.9700	39.9500	39.9500	-1.884%	1,797	-5.353%
2026-07-23	41.1000	41.1000	40.7173	40.7173	-0.154%	348	-7.137%
2026-07-22	40.6400	40.8000	40.4800	40.7800	+2.582%	2,543	-7.280%
2026-07-21	39.6300	39.7535	39.6300	39.7535	-0.016%	549	-4.885%
2026-07-20	39.6850	39.9200	39.6850	39.7600	+0.240%	1,064	-4.901%
2026-07-17	39.6649	39.6649	39.6649	39.6649	+1.014%	253	-4.673%
2026-07-16	39.3300	39.3300	39.2666	39.2666	-0.046%	1,072	-3.706%
2026-07-15	39.7900	39.7900	39.1700	39.2845	-1.633%	1,859	-3.750%
2026-07-14	39.8700	39.9366	39.8700	39.9366	+0.225%	511	-5.321%
2026-07-13	39.8470	39.8470	39.8470	39.8470	+2.289%	187	-5.109%
2026-07-10	39.2200	39.2200	38.7600	38.9552	-0.675%	4,949	-2.936%
2026-07-09	39.4300	39.4800	39.2200	39.2200	-0.910%	19,446	-3.592%
2026-07-08	39.5200	39.7650	39.4100	39.5800	+1.409%	2,496	-4.468%
2026-07-07	38.6950	39.0300	38.6500	39.0300	+2.785%	1,973	-3.122%
2026-07-06	38.3800	38.3800	37.9724	37.9724	-0.533%	1,552	-0.424%
2026-07-02	38.4400	38.4400	38.0050	38.1757	+0.221%	5,178	-0.954%
2026-07-01	38.4500	38.4500	38.0914	38.0914	-1.329%	582	-0.735%
2026-06-30	38.9700	38.9900	38.6043	38.6043	-0.066%	2,333	-2.054%
2026-06-29	38.8000	38.8000	38.6297	38.6297	-0.669%	1,169	-2.118%
2026-06-26	38.8000	38.8898	38.8000	38.8898	+0.819%	286	-2.773%
2026-06-25	38.4000	38.5737	38.4000	38.5737	+1.386%	1,648	-1.976%
2026-06-24	38.0299	38.0462	38.0150	38.0462	-1.875%	467	-0.617%
2026-06-23	38.7730	38.7730	38.7730	38.7730	+1.010%	41	-2.480%
2026-06-22	38.0700	38.3853	38.0700	38.3853	+1.495%	638	-1.495%
2026-06-18	38.0000	38.0000	37.8200	37.8200	-0.971%	593	-0.023%
2026-06-17	38.1909	38.1909	38.1909	38.1909	+0.417%	57	-0.994%
2026-06-16	38.3800	38.4200	38.0324	38.0324	-1.363%	16,229	-0.581%
2026-06-15	38.6000	38.6916	38.5578	38.5578	-2.582%	1,733	-1.936%
2026-06-12	39.6300	39.6411	39.5798	39.5798	+1.219%	461	-4.468%
2026-06-11	40.0000	40.0000	39.1032	39.1032	-1.811%	701	-3.304%
2026-06-10	40.0200	40.0200	39.8244	39.8244	+2.267%	318	-5.055%
2026-06-09	39.1700	39.1700	38.9415	38.9415	-1.299%	363	-2.902%
2026-06-08	39.6900	39.8600	39.4542	39.4542	+0.099%	1,281	-4.164%
2026-06-05	40.1600	40.1600	39.4151	39.4151	-2.291%	668	-4.069%
2026-06-04	40.2000	40.3393	40.2000	40.3393	+0.893%	509	-6.267%
2026-06-03	39.9822	39.9822	39.9822	39.9822	+0.680%	120	-5.429%
2026-06-02	39.2900	39.9100	39.2900	39.7122	+1.000%	772	-4.786%
2026-06-01	39.3950	39.7500	39.3190	39.3190	+1.606%	1,914	-3.834%
2026-05-29	38.9300	38.9300	38.6977	38.6977	-1.344%	417	-2.290%
2026-05-28	39.5100	39.5236	39.2249	39.2249	-0.651%	2,470	-3.604%
2026-05-27	39.7400	39.7400	39.4820	39.4820	-2.417%	266	-4.231%
2026-05-26	41.2399	41.2399	40.4600	40.4600	-2.200%	2,787	-6.546%
2026-05-22	41.2000	41.3703	40.9900	41.3703	+0.282%	20,519	-8.603%
2026-05-21	42.0600	42.0600	41.2538	41.2538	-1.058%	4,540	-8.344%
2026-05-20	42.5500	42.5500	41.6100	41.6950	-1.848%	2,766	-9.314%
2026-05-19	41.9100	42.5000	41.8200	42.4800	+1.224%	3,723	-10.990%
2026-05-18	41.3500	42.0400	41.3500	41.9662	+0.493%	1,612	-9.900%
2026-05-15	41.5800	41.7605	41.5800	41.7605	+1.319%	1,135	-9.457%
2026-05-14	40.8800	41.2250	40.8799	41.2170	+1.433%	4,515	-8.263%
2026-05-13	40.4297	40.6900	40.4297	40.6349	+0.261%	567	-6.948%
2026-05-12	40.0100	40.5291	40.0010	40.5291	+1.196%	791	-6.706%
2026-05-11	40.1200	40.1500	40.0500	40.0500	+2.393%	1,780	-5.590%
2026-05-08	39.1000	39.4402	39.1000	39.1141	-0.581%	1,166	-3.331%
2026-05-07	38.7100	39.3425	38.6200	39.3425	-1.095%	2,395	-3.892%
2026-05-06	40.2000	40.2000	39.6900	39.7780	-3.747%	4,079	-4.944%
2026-05-05	41.3200	41.5200	41.3200	41.3263	-0.856%	3,640	-8.505%
2026-05-04	40.8000	41.6832	40.8000	41.6832	+1.979%	1,477	-9.289%
2026-05-01	40.6800	40.8800	40.6800	40.8744	-1.144%	1,568	-7.494%
2026-04-30	41.2200	41.3474	41.1500	41.3474	+1.144%	13,056	-8.552%
2026-04-29	40.9200	40.9200	40.7700	40.8799	+1.903%	2,530	-7.506%
2026-04-28	40.1100	40.3300	39.9600	40.1166	+1.227%	22,934	-5.746%
2026-04-27	39.8500	39.8500	39.5700	39.6302	+0.686%	841	-4.589%
2026-04-24	39.2350	39.3602	39.2350	39.3602	-0.742%	772	-3.935%
2026-04-23	39.5600	39.6546	39.5600	39.6546	+1.035%	2,468	-4.648%
2026-04-22	39.2485	39.2485	39.2485	39.2485	+1.353%	158	-3.662%
2026-04-21	38.7246	38.7246	38.7246	38.7246	+1.784%	138	-2.358%
2026-04-20	38.1300	38.1600	38.0457	38.0457	+0.565%	883	-0.616%
2026-04-17	37.9900	37.9900	37.2800	37.8320	-2.822%	5,177	-0.054%
2026-04-16	38.5800	38.9307	38.5800	38.9307	+1.601%	1,072	-2.875%
2026-04-15	38.3000	38.4900	38.3000	38.3174	-0.084%	2,055	-1.321%
2026-04-14	38.3600	38.4200	38.3400	38.3498	-1.426%	1,393	-1.404%
2026-04-13	39.6000	39.6499	38.9047	38.9047	-0.633%	1,942	-2.810%
2026-04-10	38.9500	39.1525	38.9500	39.1525	+0.257%	329	-3.425%
2026-04-09	40.1000	40.1000	39.0520	39.0520	-1.842%	1,681	-3.177%
2026-04-08	38.9500	39.7848	38.4300	39.7848	-2.704%	9,692	-4.960%
2026-04-07	40.3300	41.0000	40.3300	40.8903	+1.380%	1,934	-7.530%
2026-04-06	39.7600	40.4199	39.7600	40.3338	+0.729%	4,012	-6.254%
2026-04-02	40.5600	40.5600	40.0418	40.0418	+1.237%	1,357	-5.570%
2026-04-01	39.9700	39.9700	39.4500	39.5527	-2.808%	7,019	-4.402%
2026-03-31	41.6900	41.6900	40.6954	40.6954	-2.056%	724	-7.087%
2026-03-30	42.2700	42.2700	41.5495	41.5495	-1.337%	964	-8.997%
2026-03-27	42.2650	42.2650	42.1127	42.1127	+0.215%	244	-10.214%
2026-03-26	41.8400	43.4100	39.4600	42.0225	+1.477%	12,780	-10.021%
2026-03-25	40.8900	41.4109	40.8900	41.4109	+0.424%	1,052	-8.692%
2026-03-24	41.4000	41.4000	41.2361	41.2361	+1.620%	392	-8.305%
2026-03-23	39.9400	40.5789	39.9400	40.5789	+0.313%	426	-6.820%
2026-03-20	40.7400	41.0000	40.4523	40.4523	+0.119%	640	-6.528%
2026-03-19	40.3300	41.0400	40.3300	40.4044	+1.379%	4,545	-6.418%
2026-03-18	39.3750	39.8547	39.1300	39.8547	+1.323%	1,285	-5.127%
2026-03-17	39.0800	39.4650	39.0800	39.3344	+1.351%	2,823	-3.872%
2026-03-16	38.9100	38.9100	38.8100	38.8100	-0.103%	1,370	-2.573%
2026-03-13	38.9917	38.9917	38.8499	38.8499	-0.229%	902	-2.673%
2026-03-12	39.1400	39.3300	38.9389	38.9389	-0.119%	7,213	-2.896%
2026-03-11	38.7800	38.9853	38.7800	38.9853	+1.639%	366	-3.011%
2026-03-10	38.5800	38.5900	38.3565	38.3565	-0.236%	775	-1.421%
2026-03-09	38.3900	38.4471	38.3300	38.4471	-0.217%	1,812	-1.653%
2026-03-06	38.6900	38.6900	38.5307	38.5307	-0.443%	2,296	-1.867%
2026-03-05	38.9600	38.9600	38.5700	38.7020	-0.675%	4,975	-2.301%
2026-03-04	38.6900	38.9652	38.6900	38.9652	+0.429%	151	-2.961%
2026-03-03	38.8700	38.9100	38.7987	38.7987	-0.468%	637	-2.545%
2026-03-02	38.8500	38.9811	38.8500	38.9811	+1.287%	1,084	-3.001%
2026-02-27	38.3300	38.4856	38.3300	38.4856	+0.781%	2,543	-1.752%
2026-02-26	38.4000	38.4100	38.1873	38.1873	+0.347%	960	-0.984%
2026-02-25	37.9100	38.0552	37.9000	38.0552	+0.221%	1,412	-0.641%
2026-02-24	37.7400	37.9711	37.7399	37.9711	+0.344%	1,917	-0.421%
2026-02-23	38.3000	38.3000	37.7500	37.8409	-0.804%	1,035	-0.078%
2026-02-20	37.9921	38.1475	37.9300	38.1475	+0.204%	1,355	-0.881%
2026-02-19	38.0699	38.0699	38.0699	38.0699	+0.778%	64	-0.679%
2026-02-18	37.8200	37.8200	37.7761	37.7761	+0.119%	374	+0.093%
2026-02-17	38.3300	38.3300	37.4900	37.7313	-0.501%	745	+0.212%
2026-02-13	37.9450	37.9450	37.9211	37.9211	+1.937%	194	-0.289%
2026-02-12	37.5000	37.5000	37.2004	37.2004	-0.854%	4,504	+1.642%
2026-02-11	37.6000	37.6000	37.5207	37.5207	+0.997%	846	+0.775%
2026-02-10	37.1502	37.1502	37.1502	37.1502	+0.234%	645	+1.780%
2026-02-09	36.9300	37.2100	36.9300	37.0634	+0.191%	9,228	+2.018%
2026-02-06	36.9927	36.9927	36.9927	36.9927	+2.101%	154	+2.213%
2026-02-05	36.3200	36.3200	36.1700	36.2316	-0.260%	1,001	+4.360%
2026-02-04	36.3200	36.3900	36.3200	36.3260	-0.401%	1,695	+4.089%
2026-02-03	36.4721	36.4721	36.4721	36.4721	+1.114%	103	+3.672%
2026-02-02	36.2500	36.2600	36.0701	36.0701	-1.408%	829	+4.828%
2026-01-30	36.3000	36.5851	36.3000	36.5851	+0.193%	355	+3.352%
2026-01-29	36.5900	36.5900	36.4900	36.5145	+1.384%	775	+3.552%
2026-01-28	35.9900	36.0500	35.9899	36.0162	+0.378%	1,348	+4.984%
2026-01-27	35.7700	35.8806	35.7700	35.8806	+0.325%	257	+5.381%
2026-01-26	35.7900	35.7900	35.7600	35.7645	+0.267%	755	+5.723%
2026-01-23	35.6692	35.6692	35.6692	35.6692	+0.065%	123	+6.006%
2026-01-22	35.6461	35.6461	35.6461	35.6461	+1.899%	40	+6.074%
2026-01-21	35.4600	35.4600	34.9817	34.9817	+1.016%	1,287	+8.089%
2026-01-20	34.6298	34.6298	34.6298	34.6298	-0.566%	90	+9.187%
2026-01-16	34.2700	34.8400	34.2700	34.8268	+2.482%	694	+8.570%
2026-01-15	34.1900	34.1901	33.9834	33.9834	-1.356%	365	+11.264%
2026-01-14	34.7600	34.7600	34.4504	34.4504	-0.635%	5,701	+9.756%
2026-01-13	34.4000	34.9900	34.4000	34.6705	+3.015%	1,563	+9.059%
2026-01-12	33.5100	33.7500	33.5100	33.6559	+0.495%	549	+12.347%
2026-01-09	33.5500	33.5500	33.4600	33.4900	-0.280%	1,352	+12.904%
2026-01-08	33.5840	33.5840	33.5840	33.5840	-0.851%	25	+12.588%
2026-01-07	34.0500	34.0500	33.8723	33.8723	-0.947%	204	+11.629%
2026-01-06	34.4600	34.4600	34.0000	34.1961	-1.814%	556	+10.572%
2026-01-05	34.4800	34.9100	34.4200	34.8280	+0.490%	2,752	+8.566%
2026-01-02	34.6581	34.6581	34.6581	34.6581	+3.478%	101	+9.098%
2025-12-31	33.4933	33.4933	33.4933	33.4933	-0.120%	15	+12.892%
2025-12-30	33.5600	33.5600	33.5337	33.5337	+0.769%	455	+12.756%
2025-12-29	33.2300	33.3200	33.1700	33.2778	-0.173%	1,576	+13.623%
2025-12-26	33.2900	33.3400	33.0900	33.3356	-0.932%	33,746	+13.426%
2025-12-24	33.6800	33.6800	33.5650	33.6493	-0.357%	3,176	+12.369%
2025-12-23	33.6400	33.9000	33.6300	33.7698	-5.513%	5,290	+11.968%
2025-12-22	35.3000	35.7402	35.3000	35.7402	+2.326%	406	+5.795%
2025-12-19	34.9278	34.9278	34.9278	34.9278	+0.985%	104	+8.256%
2025-12-18	35.0600	35.0700	34.5871	34.5871	+1.083%	416	+9.322%
2025-12-17	34.2000	34.2164	34.2000	34.2164	+0.396%	204	+10.507%
2025-12-16	34.0000	34.0813	33.9300	34.0813	-0.767%	400	+10.945%
2025-12-15	34.2200	34.3447	34.2200	34.3447	-1.365%	272	+10.094%
2025-12-12	35.0200	35.0200	34.5700	34.8200	-2.061%	3,306	+8.591%
2025-12-11	34.9800	35.5528	34.9700	35.5528	-0.934%	2,385	+6.353%
2025-12-10	36.3100	36.3400	35.8881	35.8881	-1.595%	1,357	+5.359%
2025-12-09	36.3575	36.8400	36.3575	36.4698	+1.263%	3,591	+3.679%
2025-12-08	35.9000	36.0850	35.9000	36.0148	-0.410%	2,567	+4.989%
2025-12-05	36.0000	36.2300	35.9900	36.1630	+1.358%	5,500	+4.558%
2025-12-04	34.2700	35.7200	34.2700	35.6784	+1.758%	16,245	+5.978%
2025-12-03	34.7900	35.0619	34.7900	35.0619	+1.079%	1,703	+7.842%
2025-12-02	35.1600	35.1600	34.6876	34.6876	-0.662%	1,485	+9.006%
2025-12-01	35.0400	35.0400	34.9186	34.9186	+0.129%	1,073	+8.284%
2025-11-28	34.8600	34.9900	34.8600	34.8736	+1.933%	287	+8.424%
2025-11-26	33.8100	34.2124	33.8100	34.2124	+2.724%	454	+10.520%
2025-11-25	32.9600	33.3100	32.9600	33.3052	+0.558%	1,664	+13.530%
2025-11-24	32.6900	33.1203	32.6900	33.1203	+1.674%	187	+14.164%
2025-11-21	32.3700	32.6150	32.3200	32.5750	+0.473%	12,237	+16.075%
2025-11-20	33.5600	33.7200	32.4217	32.4217	-1.670%	2,958	+16.624%
2025-11-19	33.1000	33.1000	32.9723	32.9723	-0.655%	358	+14.676%
2025-11-18	32.8400	33.1897	32.8284	33.1897	+0.153%	1,559	+13.925%
2025-11-17	33.6600	33.6600	33.1391	33.1391	-1.302%	246	+14.099%
2025-11-14	32.5900	33.6400	31.2700	33.5763	+0.508%	6,711	+12.613%
2025-11-13	34.0200	34.0200	33.4067	33.4067	-1.992%	1,357	+13.185%
2025-11-12	34.7150	34.7150	34.0858	34.0858	-1.910%	6,757	+10.930%
2025-11-11	34.3900	34.7496	34.1970	34.7496	+1.121%	1,410	+8.811%
2025-11-10	33.9600	34.4700	33.9600	34.3644	+2.133%	4,870	+10.031%
2025-11-07	32.6400	33.6466	32.6400	33.6466	+1.561%	660	+12.378%
2025-11-06	33.6100	33.6100	33.1296	33.1296	-1.694%	2,674	+14.132%
2025-11-05	33.4200	33.9800	33.4200	33.7004	+2.634%	2,618	+12.199%
2025-11-04	33.2950	33.2950	32.8356	32.8356	-1.778%	4,755	+15.154%
2025-11-03	33.6100	33.6100	33.3000	33.4300	+0.104%	1,323	+13.106%
2025-10-31	33.4000	33.4000	33.0000	33.3952	+1.621%	694	+13.224%
2025-10-30	32.8800	33.2400	32.8624	32.8624	-0.672%	3,834	+15.060%
2025-10-29	33.5000	33.5000	33.0847	33.0847	+1.115%	1,014	+14.287%
2025-10-28	33.0600	33.0600	32.7200	32.7200	-2.027%	819	+15.561%
2025-10-27	33.4700	33.5200	33.0700	33.3971	+1.321%	9,724	+13.218%
2025-10-24	33.3200	33.3200	32.9400	32.9617	+1.787%	207	+14.713%
2025-10-23	32.4300	32.4800	32.3830	32.3830	+0.487%	798	+16.763%
2025-10-22	32.6800	32.6800	31.6800	32.2259	-2.078%	4,310	+17.332%
2025-10-21	33.0000	33.0000	32.9096	32.9096	-1.965%	376	+14.895%
2025-10-20	33.7000	33.7100	33.5693	33.5693	+2.288%	758	+12.637%
2025-10-17	32.8184	32.8184	32.8184	32.8184	-1.005%	162	+15.214%
2025-10-16	34.9800	34.9800	33.0700	33.1517	-5.083%	3,373	+14.056%
2025-10-15	34.4800	34.9270	34.3200	34.9270	+6.059%	1,272	+8.258%
2025-10-14	31.4800	32.9317	31.4800	32.9317	+4.016%	2,288	+14.818%
2025-10-13	31.9400	32.0800	31.6601	31.6601	+2.080%	7,657	+19.429%
2025-10-10	32.2800	32.2800	31.0149	31.0149	-4.651%	4,338	+21.914%
2025-10-09	32.5300	32.5300	32.4480	32.5278	+0.576%	6,080	+16.243%
2025-10-08	32.0700	32.5680	32.0700	32.3416	+1.093%	714	+16.913%
2025-10-07	31.7000	31.9920	31.6900	31.9920	-0.952%	17,640	+18.190%
2025-10-06	32.0800	32.5000	32.0800	32.2995	+2.101%	968	+17.065%
2025-10-03	31.4000	31.7100	31.4000	31.6350	+4.283%	803	+19.524%
2025-10-02	30.3000	30.3356	30.3000	30.3356	-0.919%	528	+24.644%
2025-10-01	29.7682	30.6171	29.7682	30.6171	+5.112%	4,775	+23.498%
2025-09-30	28.9900	29.1281	28.9100	29.1281	-1.482%	2,131	+29.811%
2025-09-29	29.4800	29.5664	29.4800	29.5664	-0.949%	345	+27.886%
2025-09-26	29.8600	30.0100	29.8400	29.8496	-0.295%	2,890	+26.673%
2025-09-25	29.3990	29.9379	29.3990	29.9379	+1.886%	21,079	+26.299%
2025-09-24	29.0700	29.6500	29.0600	29.3836	+6.534%	912	+28.682%
2025-09-23	27.5813	27.5813	27.5813	27.5813	+0.035%	79	+37.091%
2025-09-22	26.9882	27.5717	26.9882	27.5717	+1.551%	1,093	+37.138%
2025-09-19	27.1600	27.1600	27.1506	27.1506	-0.004%	363	+39.265%
2025-09-18	27.1300	27.1800	27.0000	27.1517	+1.413%	28,595	+39.260%
2025-09-17	27.0700	27.0700	26.6800	26.7735	-0.148%	1,150	+41.227%
2025-09-16	26.7900	26.8132	26.7800	26.8132	+0.710%	290	+41.018%
2025-09-15	26.7700	26.7700	26.6243	26.6243	+0.000%	578	+42.018%
2025-09-12	26.7996	26.8600	26.6242	26.6242	-0.845%	5,823	+42.019%
2025-09-11	26.8511	26.8511	26.8511	26.8511	+0.138%	13	+40.819%
2025-09-10	27.2000	27.2000	26.7500	26.8140	-1.274%	6,827	+41.014%
2025-09-09	27.3305	27.3700	27.1599	27.1599	-1.237%	2,938	+39.218%
2025-09-08	28.1600	28.1600	27.5000	27.5000	-2.032%	1,441	+37.496%
2025-09-05	28.1000	28.1000	27.5200	28.0703	+0.572%	3,092	+34.703%
2025-09-04	27.7700	27.9107	27.7550	27.9107	+0.706%	1,549	+35.473%
2025-09-03	28.1300	28.1300	27.7000	27.7150	-1.440%	333	+36.429%
2025-09-02	28.0200	28.1200	27.8900	28.1200	-0.354%	1,157	+34.464%
2025-08-29	28.1400	28.2700	28.1400	28.2200	-0.026%	234	+33.988%
2025-08-28	28.0300	28.2300	28.0300	28.2274	+1.440%	23,689	+33.953%
2025-08-27	27.9130	27.9400	27.8268	27.8268	+0.105%	2,752	+35.881%
2025-08-26	27.7975	27.7975	27.7975	27.7975	+0.575%	10	+36.024%
2025-08-25	27.6000	27.6386	27.6000	27.6386	+0.612%	229	+36.806%
2025-08-22	27.4705	27.4705	27.4705	27.4705	+3.056%	101	+37.644%
2025-08-21	26.6559	26.6559	26.6559	26.6559	-0.160%	250	+41.850%
2025-08-20	26.7000	26.7500	26.5500	26.6986	-0.475%	6,071	+41.623%
2025-08-19	27.0600	27.1500	26.8000	26.8259	-0.962%	1,970	+40.951%
2025-08-18	27.0100	27.0865	27.0100	27.0865	+0.445%	1,784	+39.595%
2025-08-15	26.8700	27.3300	26.8599	26.9666	+2.141%	6,357	+40.216%
2025-08-14	26.3214	26.4100	26.3214	26.4013	-0.827%	466	+43.218%
2025-08-13	26.4600	26.6215	26.3300	26.6215	+1.370%	4,114	+42.033%
2025-08-12	26.4100	26.4100	26.2145	26.2618	-1.831%	4,818	+43.979%
2025-08-11	26.6670	26.7517	26.6670	26.7517	+0.624%	685	+41.342%
2025-08-08	26.7600	26.7600	26.5859	26.5859	+0.358%	6,641	+42.224%
2025-08-07	26.5200	26.5200	26.4911	26.4911	+0.142%	608	+42.732%
2025-08-06	26.8300	26.8300	26.4535	26.4535	-0.875%	670	+42.935%
2025-08-05	26.4100	26.6871	26.4100	26.6871	-0.016%	3,709	+41.684%
2025-08-04	26.7300	26.7300	26.6913	26.6913	+1.002%	4,524	+41.662%
2025-08-01	26.5000	26.5000	26.2700	26.4266	-2.090%	4,316	+43.081%
2025-07-31	26.9600	27.0000	26.9400	26.9908	-0.611%	8,225	+40.090%
2025-07-30	27.4500	27.4600	27.0500	27.1568	-1.314%	1,057	+39.234%
2025-07-29	27.5900	27.5900	27.5000	27.5183	+0.540%	1,212	+37.405%
2025-07-28	27.2800	27.3706	27.2200	27.3706	+0.145%	1,075	+38.146%
2025-07-25	27.5200	27.5200	27.1835	27.3310	-0.935%	5,647	+38.346%
2025-07-24	27.4400	27.6000	27.4400	27.5889	+0.356%	755	+37.053%
2025-07-23	27.5600	27.5600	27.4400	27.4911	-0.467%	5,928	+37.541%
2025-07-22	27.3800	27.8000	27.3800	27.6200	+1.492%	9,367	+36.899%
2025-07-21	27.6600	27.7100	27.2140	27.2140	-1.862%	9,908	+38.941%
2025-07-18	27.7900	27.8800	27.6400	27.7303	+1.251%	11,401	+36.354%
2025-07-17	27.1500	27.4405	27.1500	27.3877	+1.334%	11,289	+38.060%
2025-07-16	27.2400	27.2600	26.9900	27.0271	-0.648%	4,412	+39.902%
2025-07-15	27.1700	27.2200	27.0950	27.2034	+0.011%	13,329	+38.995%
2025-07-14	27.1600	27.3000	26.9600	27.2003	+0.043%	11,825	+39.011%
2025-07-11	26.9800	27.2000	26.9800	27.1885	+1.687%	38,653	+39.071%
2025-07-10	26.7400	26.8000	26.6600	26.7374	+0.404%	3,925	+41.418%
2025-07-09	26.4600	26.6800	26.4600	26.6298	+0.331%	1,606	+41.989%
2025-07-08	26.3100	26.6000	26.3000	26.5420	+0.957%	1,099	+42.459%
2025-07-07	26.6400	26.6400	26.2205	26.2903	-1.938%	1,798	+43.823%
2025-07-03	26.7500	26.8100	26.6600	26.8100	+1.176%	37,379	+41.035%
2025-07-02	26.2400	26.5500	26.1100	26.4983	+2.442%	4,637	+42.694%
2025-07-01	25.7000	25.8666	25.6900	25.8666	-0.970%	212	+46.178%
2025-06-30	26.0100	26.2900	26.0100	26.1200	+0.578%	4,142	+44.760%
2025-06-27	26.1400	26.1834	25.9600	25.9700	-0.929%	17,858	+45.596%
2025-06-26	26.0900	26.2134	26.0900	26.2134	+2.208%	7,023	+44.245%
2025-06-25	25.8200	25.8200	25.6100	25.6472	-1.586%	18,586	+47.429%
2025-06-24	25.9600	26.1200	25.9600	26.0604	+1.785%	7,314	+45.091%
2025-06-23	26.2400	26.2400	25.5100	25.6034	-2.408%	38,436	+47.681%
2025-06-20	26.2638	26.2800	26.2000	26.2351	+0.640%	17,272	+44.125%
2025-06-18	26.0900	26.1100	26.0682	26.0682	+0.158%	31,084	+45.048%
2025-06-17	26.1800	26.2200	26.0100	26.0270	-0.717%	25,137	+45.278%
2025-06-16	26.2200	26.2600	26.2000	26.2150	-0.198%	20,773	+44.236%
2025-06-13	26.1300	26.2669	26.0200	26.2669	+1.085%	76,008	+43.951%
2025-06-12	25.7500	25.9850	25.7500	25.9850	+0.389%	55,310	+45.512%
2025-06-11	25.7400	25.8842	25.7300	25.8842	+1.011%	96,162	+46.079%
2025-06-10	25.7400	25.7500	25.5500	25.6252	+0.688%	92,275	+47.556%
2025-06-09	25.5300	25.5700	25.4500	25.4500	-0.493%	43,496	+48.571%
2025-06-06	25.4200	25.6480	25.3800	25.5761	+1.975%	107,595	+47.839%
2025-06-05	25.1000	25.2500	25.0600	25.0807	-0.653%	63,137	+50.759%
2025-06-04	25.6800	25.6800	25.2456	25.2456	0.000%	23,552	+49.774%

.dark-mode .zr9D7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zr9D7D{ color: #333333; background-color: white; border: 2px solid #333333; }BESFBastion Energy ETFstock BATS ETF

BESF
Bastion Energy ETF
stock BATS ETF