Stock listing

CBOE:BESF Bastion Energy ETF Stock

Follow Bastion Energy ETF into a list and get an email when it puts out news.

Share price · CBOE:BESF

$41.22 USD +0.27 (+0.7%)

Close on Oct 30, 2026

Past year +25.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $41.10 – $41.22 USDOct 30, 2026
Volume: 1,579 sharesOct 30, 2026
52-week range: $31.27 – $43.41 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $117,342 USDMedian day 1,455 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:BESF · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$41.22	+0.27	+0.7%	$41.10	$41.22	$41.10	1,579
Thu, Oct 29	$40.95	+0.757	+1.9%	$40.77	$40.95	$40.67	25,260
Wed, Oct 28	$40.19	+0.124	+0.3%	$40.27	$40.27	$40.09	3,620
Tue, Oct 27	$40.07	+0.159	+0.4%	$40.02	$40.07	$39.90	1,892
Mon, Oct 26	$39.91	-0.01	0.0%	$39.66	$39.91	$39.66	1,410
Fri, Oct 23	$39.92	+1.076	+2.8%	$40.01	$40.02	$39.92	900
Thu, Oct 22	$38.84	-0.081	-0.2%	$39.10	$39.10	$38.54	2,900
Wed, Oct 21	$38.92	+0.017	0.0%	$38.95	$38.95	$38.92	200
Tue, Oct 20	$38.90	-0.156	-0.4%	$38.77	$38.90	$38.77	1,000
Mon, Oct 19	$39.06	-0.13	-0.3%	$39.06	$39.06	$39.06	1,700
Fri, Oct 16	$39.19	+1.074	+2.8%	$38.48	$39.19	$38.48	3,100
Thu, Oct 15	$38.12	-0.534	-1.4%	$37.90	$38.20	$37.90	20,000
Wed, Oct 14	$38.65	-1.033	-2.6%	$39.10	$39.10	$38.65	1,300
Tue, Oct 13	$39.68	+0.653	+1.7%	$39.38	$39.69	$39.38	1,858
Mon, Oct 12	$39.03	+0.282	+0.7%	$39.05	$39.05	$39.03	2,635
Fri, Oct 9	$38.75	-0.17	-0.4%	$39.18	$39.18	$38.75	600
Thu, Oct 8	$38.92	+0.507	+1.3%	$38.84	$38.92	$38.84	600
Wed, Oct 7	$38.41	-0.359	-0.9%	$38.76	$38.76	$38.19	3,300
Tue, Oct 6	$38.77	+0.484	+1.3%	$38.27	$38.83	$38.27	16,300
Mon, Oct 5	$38.29	+0.475	+1.3%	$37.62	$38.54	$37.62	1,600
Fri, Oct 2	$37.81	+0.392	+1.0%	$37.53	$37.85	$37.53	3,800
Thu, Oct 1	$37.42	+0.41	+1.1%	$36.86	$37.42	$36.86	4,200
Wed, Sep 30	$37.01	-0.104	-0.3%	$37.21	$37.30	$37.01	1,300
Tue, Sep 29	$37.11	-0.511	-1.4%	$37.23	$37.23	$37.11	3,300
Mon, Sep 28	$37.62	-0.368	-1.0%	$37.84	$37.86	$37.62	17,000
Fri, Sep 25	$37.99	-0.453	-1.2%	$38.40	$38.40	$37.99	1,100
Thu, Sep 24	$38.45	+0.003	0.0%	$38.75	$38.76	$38.45	1,500
Wed, Sep 23	$38.44	-0.056	-0.1%	$39.01	$39.01	$38.44	2,300
Tue, Sep 22	$38.50	-0.64	-1.6%	$38.70	$39.26	$38.50	900
Mon, Sep 21	$39.14	-0.377	-1.0%	$39.29	$39.29	$39.14	2,400
Fri, Sep 18	$39.52	-0.218	-0.5%	$39.72	$39.72	$39.52	1,000
Thu, Sep 17	$39.73	+0.086	+0.2%	$39.71	$39.78	$39.65	2,100
Wed, Sep 16	$39.65	-1.107	-2.7%	$39.92	$40.19	$39.65	400
Tue, Sep 15	$40.75	-0.189	-0.5%	$40.86	$40.90	$40.75	4,100
Mon, Sep 14	$40.94	-0.604	-1.5%	$41.83	$41.83	$40.86	1,500
Fri, Sep 11	$41.55	-0.049	-0.1%	$41.55	$41.55	$41.55	100
Thu, Sep 10	$41.60	-0.154	-0.4%	$41.48	$41.64	$41.40	3,500
Wed, Sep 9	$41.75	+0.059	+0.1%	$41.88	$41.88	$41.44	9,200
Tue, Sep 8	$41.69	+0.251	+0.6%	$41.47	$41.69	$41.47	300
Fri, Sep 4	$41.44	-0.071	-0.2%	$41.13	$41.44	$41.13	1,200
Thu, Sep 3	$41.51	-0.158	-0.4%	$41.76	$41.76	$41.51	3,700
Wed, Sep 2	$41.67	+0.01	0.0%	$41.68	$41.68	$41.67	400
Tue, Sep 1	$41.66	+0.37	+0.9%	$41.31	$41.66	$41.31	1,700
Mon, Aug 31	$41.29	+0.532	+1.3%	$41.10	$41.29	$41.10	600
Fri, Aug 28	$40.76	-0.223	-0.5%	$40.76	$40.76	$40.76	100
Thu, Aug 27	$40.98	+0.238	+0.6%	$40.40	$40.98	$40.40	900
Wed, Aug 26	$40.74	+0.432	+1.1%	$40.27	$40.83	$40.27	1,100
Tue, Aug 25	$40.31	-0.238	-0.6%	$40.43	$40.46	$40.31	1,300
Mon, Aug 24	$40.55	+0.009	0.0%	$40.55	$40.55	$40.55	100
Fri, Aug 21	$40.54	-0.217	-0.5%	$40.70	$40.70	$40.54	600
Thu, Aug 20	$40.76	+0.272	+0.7%	$40.98	$40.98	$40.76	1,100
Wed, Aug 19	$40.48	-0.309	-0.8%	$40.57	$40.68	$40.48	4,500
Tue, Aug 18	$40.79	+0.439	+1.1%	$40.81	$40.81	$40.79	2,100
Mon, Aug 17	$40.35	-0.127	-0.3%	$40.29	$40.39	$40.10	7,300
Fri, Aug 14	$40.48	+0.791	+2.0%	$40.16	$40.50	$40.15	3,600
Thu, Aug 13	$39.69	-0.10	-0.3%	$39.79	$39.79	$39.69	1,200
Wed, Aug 12	$39.79	+0.059	+0.1%	$39.79	$39.79	$39.79	100
Tue, Aug 11	$39.73	-0.035	-0.1%	$39.78	$39.86	$39.73	1,100
Mon, Aug 10	$39.77	+1.429	+3.7%	$39.25	$39.77	$39.25	3,200
Fri, Aug 7	$38.34	-0.382	-1.0%	$38.34	$38.34	$38.34	100
Thu, Aug 6	$38.72	+0.814	+2.1%	$38.46	$38.72	$38.46	500
Wed, Aug 5	$37.91	-0.736	-1.9%	$38.02	$38.14	$37.91	4,800
Tue, Aug 4	$38.64	-0.278	-0.7%	$38.64	$38.64	$38.64	100
Mon, Aug 3	$38.92	-0.33	-0.8%	$38.69	$39.06	$38.69	1,300
Fri, Jul 31	$39.25	+0.463	+1.2%	$38.80	$39.25	$38.80	1,200
Thu, Jul 30	$38.79	+0.402	+1.0%	$38.34	$38.79	$38.34	600

Ticker: CBOE:BESF
Asset type: ETF
Exchange: CBOE
Currency: USD

Bastion Energy ETF on 6ix

What it is: Exchange-traded fund (ETF)