GSR Crypto Core3 ETF (BESO)
NASDAQ: BESO · Real-Time Price · USD
25.69
-0.69 (-2.62%)
May 13, 2026, 4:00 PM EDT - Market closed
BESO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.96 | 25.96 | 25.48 | 25.69 | 25.69 | -2.62% | 3,197 |
| May 12, 2026 | 26.25 | 26.38 | 26.25 | 26.38 | 26.38 | -2.68% | 425 |
| May 11, 2026 | 26.70 | 27.11 | 26.70 | 27.11 | 27.11 | 3.41% | 3,885 |
| May 8, 2026 | 25.65 | 26.22 | 25.56 | 26.21 | 26.21 | 2.49% | 670 |
| May 7, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.57% | 903 |
| May 6, 2026 | 26.20 | 26.20 | 25.93 | 25.99 | 25.99 | 0.78% | 10,060 |
| May 5, 2026 | 25.87 | 27.00 | 25.62 | 25.79 | 25.79 | 1.41% | 10,586 |
| May 4, 2026 | 25.32 | 25.87 | 25.27 | 25.43 | 25.43 | 1.54% | 13,062 |
| May 1, 2026 | 25.17 | 26.00 | 25.04 | 25.04 | 25.04 | 1.54% | 10,261 |
| Apr 30, 2026 | 24.78 | 24.91 | 24.58 | 24.66 | 24.66 | 1.25% | 11,380 |
| Apr 29, 2026 | 25.03 | 25.08 | 24.30 | 24.36 | 24.36 | -2.54% | 14,920 |
| Apr 28, 2026 | 24.82 | 27.29 | 24.72 | 24.99 | 24.99 | 0.15% | 13,640 |
| Apr 27, 2026 | 25.32 | 26.58 | 24.88 | 24.95 | 24.95 | -1.94% | 14,661 |
| Apr 24, 2026 | 25.34 | 26.85 | 25.31 | 25.45 | 25.45 | 0.57% | 14,499 |
| Apr 23, 2026 | 25.25 | 25.60 | 25.05 | 25.30 | 25.30 | -2.84% | 27,214 |