GSR Crypto Core3 ETF (BESO)
NASDAQ: BESO · Real-Time Price · USD
23.39
-1.05 (-4.28%)
At close: Jun 23, 2026, 4:00 PM EDT
23.39
0.00 (0.00%)
After-hours: Jun 23, 2026, 4:15 PM EDT
BESO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 24.26 | 24.26 | 23.29 | 23.29 | - | -4.70% | 314 |
| 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 |
| May 19, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.58% | 29 |
| May 18, 2026 | 24.01 | 24.18 | 23.93 | 24.18 | 24.18 | -4.50% | 795 |
| May 15, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -3.46% | 64 |
| May 14, 2026 | 26.11 | 26.34 | 26.11 | 26.23 | 26.23 | 2.10% | 534 |
| 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 |