GSR Crypto Core3 ETF (BESO)
NASDAQ: BESO · Real-Time Price · USD
25.05
-0.66 (-2.58%)
Jul 31, 2026, 4:00 PM EDT - Market closed
BESO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.39 | 25.39 | 25.05 | 25.39 | 25.39 | -1.26% | 133 |
| Jul 30, 2026 | 25.54 | 25.71 | 25.54 | 25.71 | 25.71 | 2.09% | 426 |
| Jul 29, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.71% | 46 |
| Jul 28, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.74% | 12 |
| Jul 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 3.66% | 24 |
| Jul 24, 2026 | 24.96 | 25.16 | 24.96 | 25.16 | 25.16 | -1.21% | 162 |
| Jul 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.61% | 72 |
| Jul 22, 2026 | 26.34 | 26.34 | 26.15 | 26.15 | 26.15 | -0.10% | 116 |
| Jul 21, 2026 | 26.45 | 26.45 | 26.17 | 26.17 | 26.17 | 0.95% | 114 |
| Jul 20, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.93% | 11 |
| Jul 17, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.15% | 12 |
| Jul 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.48 | -2.08% | 11 |
| Jul 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.27% | 12 |
| Jul 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.40% | 12 |
| Jul 13, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.23% | 20 |
| Jul 10, 2026 | 25.19 | 25.22 | 25.17 | 25.18 | 25.18 | 1.30% | 3,472 |
| Jul 9, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.72% | 11 |
| Jul 8, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -3.48% | 23 |
| Jul 7, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.37% | 46 |
| Jul 6, 2026 | 25.68 | 25.68 | 25.66 | 25.66 | 25.66 | 3.37% | 154 |
| Jul 2, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 4.27% | 35 |
| Jul 1, 2026 | 23.69 | 23.81 | 23.69 | 23.81 | 23.81 | 3.09% | 145 |
| Jun 30, 2026 | 22.95 | 23.10 | 22.92 | 23.10 | 23.10 | -2.94% | 445 |
| Jun 29, 2026 | 23.05 | 23.80 | 23.05 | 23.80 | 23.79 | 2.38% | 512 |
| Jun 26, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 4.67% | 84 |
| Jun 25, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.92% | 72 |
| Jun 24, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -4.20% | 91 |
| Jun 23, 2026 | 23.29 | 23.39 | 23.29 | 23.39 | 23.39 | -4.28% | 317 |
| Jun 22, 2026 | 24.91 | 24.91 | 24.44 | 24.44 | 24.44 | 3.13% | 949 |
| Jun 18, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.33% | 16 |
| Jun 17, 2026 | 24.60 | 24.60 | 24.26 | 24.26 | 24.26 | -2.50% | 382 |
| Jun 16, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.88 | -1.51% | 68 |
| Jun 15, 2026 | 25.43 | 25.43 | 25.27 | 25.27 | 25.27 | 7.17% | 626 |
| Jun 12, 2026 | 23.51 | 23.61 | 23.51 | 23.58 | 23.58 | -0.21% | 303 |
| Jun 11, 2026 | 23.20 | 23.63 | 23.20 | 23.63 | 23.63 | 3.26% | 283 |
| Jun 10, 2026 | 23.11 | 23.11 | 22.88 | 22.88 | 22.88 | -1.01% | 542 |
| Jun 9, 2026 | 22.64 | 23.11 | 22.64 | 23.11 | 23.11 | -2.21% | 260 |
| Jun 8, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 5.54% | 202 |
| Jun 5, 2026 | 22.52 | 22.56 | 22.40 | 22.40 | 22.40 | -1.04% | 10,282 |
| Jun 4, 2026 | 22.63 | 22.72 | 22.63 | 22.63 | 22.63 | 1.86% | 467 |
| Jun 3, 2026 | 22.87 | 22.87 | 22.16 | 22.22 | 22.22 | -2.73% | 6,883 |
| Jun 2, 2026 | 22.98 | 23.10 | 22.84 | 22.84 | 22.84 | -0.78% | 4,702 |
| Jun 1, 2026 | 23.25 | 23.25 | 22.96 | 23.02 | 23.02 | -0.61% | 228 |
| May 29, 2026 | 22.90 | 23.16 | 22.90 | 23.16 | 23.16 | - | 254 |
| May 28, 2026 | 22.85 | 23.22 | 22.85 | 23.16 | 23.16 | -1.95% | 661 |
| May 27, 2026 | 23.60 | 23.70 | 21.50 | 23.62 | 23.62 | -0.81% | 11,114 |
| May 26, 2026 | 23.86 | 23.91 | 23.81 | 23.81 | 23.81 | -0.18% | 1,596 |
| May 22, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.90% | 152 |
| May 21, 2026 | 24.19 | 24.57 | 24.19 | 24.57 | 24.57 | 0.71% | 1,506 |
| May 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.49% | 351 |