MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BESF — Bastion Energy ETF
Cboe BZXBastion Energy ETF
$37.83
+0.41(+1.10%)
- O
- 37.53
- H
- 37.85
- L
- 37.53
- V
- 3.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.83
Period Return+49.85%
Period High$43.41
Period Low$25.06
Avg Daily Volume5.1K
Total Trading Days335
BESF — Historical OHLCV Price & Volume Table
Jun 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.53 | $37.85 | $37.53 | $37.83 | +$0.41 | +1.10% | 3,799 | $37.72 | $37.53 $37.85 |
| Oct 1, 2026 | $36.86 | $37.42 | $36.86 | $37.42 | +$0.41 | +1.11% | 4,238 | $37.04 | $36.86 $37.42 |
| Sep 30, 2026 | $37.21 | $37.30 | $37.01 | $37.01 | $-0.10 | -0.28% | 1,338 | $37.17 | $37.01 $37.30 |
| Sep 29, 2026 | $37.23 | $37.23 | $37.11 | $37.11 | $-0.51 | -1.36% | 3,324 | $37.22 | $37.11 $37.23 |
| Sep 28, 2026 | $37.84 | $37.86 | $37.62 | $37.62 | $-0.37 | -0.97% | 17,012 | $37.72 | $37.62 $37.86 |
| Sep 25, 2026 | $38.40 | $38.40 | $37.99 | $37.99 | $-0.45 | -1.18% | 1,080 | $38.20 | $37.99 $38.40 |
| Sep 24, 2026 | $38.75 | $38.76 | $38.45 | $38.45 | +$0.00 | +0.01% | 1,533 | $38.72 | $38.45 $38.76 |
| Sep 23, 2026 | $39.01 | $39.01 | $38.44 | $38.44 | $-0.06 | -0.14% | 2,347 | $39.00 | $38.44 $39.01 |
| Sep 22, 2026 | $38.70 | $39.26 | $38.50 | $38.50 | $-0.64 | -1.64% | 921 | $38.94 | $38.50 $39.26 |
| Sep 21, 2026 | $39.29 | $39.29 | $39.14 | $39.14 | $-0.38 | -0.95% | 2,356 | $39.29 | $39.14 $39.29 |
| Sep 18, 2026 | $39.72 | $39.72 | $39.52 | $39.52 | $-0.22 | -0.55% | 1,021 | $39.68 | $39.52 $39.72 |
| Sep 17, 2026 | $39.71 | $39.78 | $39.65 | $39.73 | +$0.09 | +0.22% | 2,071 | $39.73 | $39.65 $39.78 |
| Sep 16, 2026 | $39.92 | $40.19 | $39.65 | $39.65 | $-1.11 | -2.72% | 379 | $40.05 | $39.65 $40.19 |
| Sep 15, 2026 | $40.86 | $40.90 | $40.75 | $40.75 | $-0.19 | -0.46% | 4,109 | $40.85 | $40.75 $40.90 |
| Sep 14, 2026 | $41.83 | $41.83 | $40.86 | $40.94 | $-0.60 | -1.45% | 1,520 | $41.18 | $40.86 $41.83 |
| Sep 11, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $-0.05 | -0.12% | 117 | $41.48 | $41.55 $41.55 |
| Sep 10, 2026 | $41.48 | $41.64 | $41.40 | $41.60 | $-0.15 | -0.37% | 3,508 | $41.60 | $41.40 $41.64 |
| Sep 9, 2026 | $41.88 | $41.88 | $41.44 | $41.75 | +$0.06 | +0.14% | 9,213 | $41.78 | $41.44 $41.88 |
| Sep 8, 2026 | $41.47 | $41.69 | $41.47 | $41.69 | +$0.25 | +0.60% | 252 | $41.50 | $41.47 $41.69 |
| Sep 4, 2026 | $41.13 | $41.44 | $41.13 | $41.44 | $-0.07 | -0.17% | 1,219 | $41.37 | $41.13 $41.44 |
| Sep 3, 2026 | $41.76 | $41.76 | $41.51 | $41.51 | $-0.16 | -0.38% | 3,720 | $41.63 | $41.51 $41.76 |
| Sep 2, 2026 | $41.68 | $41.68 | $41.67 | $41.67 | +$0.01 | +0.02% | 353 | $41.46 | $41.67 $41.68 |
| Sep 1, 2026 | $41.31 | $41.66 | $41.31 | $41.66 | +$0.37 | +0.90% | 1,728 | $41.42 | $41.31 $41.66 |
| Aug 31, 2026 | $41.10 | $41.29 | $41.10 | $41.29 | +$0.53 | +1.31% | 637 | $41.12 | $41.10 $41.29 |
| Aug 28, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $-0.22 | -0.54% | 135 | $40.96 | $40.76 $40.76 |
| Aug 27, 2026 | $40.40 | $40.98 | $40.40 | $40.98 | +$0.24 | +0.58% | 877 | $40.75 | $40.40 $40.98 |
| Aug 26, 2026 | $40.27 | $40.83 | $40.27 | $40.74 | +$0.43 | +1.07% | 1,105 | $40.55 | $40.27 $40.83 |
| Aug 25, 2026 | $40.43 | $40.46 | $40.31 | $40.31 | $-0.24 | -0.59% | 1,293 | $40.39 | $40.31 $40.46 |
| Aug 24, 2026 | $40.55 | $40.55 | $40.55 | $40.55 | +$0.01 | +0.02% | 37 | $40.42 | $40.55 $40.55 |
| Aug 21, 2026 | $40.70 | $40.70 | $40.54 | $40.54 | $-0.22 | -0.53% | 555 | $40.65 | $40.54 $40.70 |