Skip to main content
logo
GSR Crypto Core3 ETF (BESO)
NASDAQ: BESO · Real-Time Price · USD
24.62
-0.56 (-2.24%)
At close: Jul 13, 2026, 4:00 PM EDT
24.13
-0.49 (-1.98%)
After-hours: Jul 13, 2026, 5:22 PM EDT

BESO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202625.1925.1924.6725.18--12
Jul 10, 202625.1925.2225.1725.1825.181.30%3,472
Jul 9, 202624.8624.8624.8624.8624.860.72%11
Jul 8, 202624.6824.6824.6824.6824.68-3.48%23
Jul 7, 202625.5725.5725.5725.5725.57-0.37%46
Jul 6, 202625.6825.6825.6625.6625.663.37%154
Jul 2, 202624.8324.8324.8324.8324.834.27%35
Jul 1, 202623.6923.8123.6923.8123.813.09%145
Jun 30, 202622.9523.1022.9223.1023.10-2.94%445
Jun 29, 202623.0523.8023.0523.8023.792.38%512
Jun 26, 202623.2423.2423.2423.2423.244.67%84
Jun 25, 202622.2122.2122.2122.2122.21-0.92%72
Jun 24, 202622.4122.4122.4122.4122.41-4.20%91
Jun 23, 202623.2923.3923.2923.3923.39-4.28%317
Jun 22, 202624.9124.9124.4424.4424.443.13%949
Jun 18, 202623.7023.7023.7023.7023.70-2.33%16
Jun 17, 202624.6024.6024.2624.2624.26-2.50%382
Jun 16, 202624.8924.8924.8924.8924.88-1.51%68
Jun 15, 202625.4325.4325.2725.2725.277.17%626
Jun 12, 202623.5123.6123.5123.5823.58-0.21%303
Jun 11, 202623.2023.6323.2023.6323.633.26%283
Jun 10, 202623.1123.1122.8822.8822.88-1.01%542
Jun 9, 202622.6423.1122.6423.1123.11-2.21%260
Jun 8, 202623.6423.6423.6423.6423.645.54%202
Jun 5, 202622.5222.5622.4022.4022.40-1.04%10,282
Jun 4, 202622.6322.7222.6322.6322.631.86%467
Jun 3, 202622.8722.8722.1622.2222.22-2.73%6,883
Jun 2, 202622.9823.1022.8422.8422.84-0.78%4,702
Jun 1, 202623.2523.2522.9623.0223.02-0.61%228
May 29, 202622.9023.1622.9023.1623.16-254
May 28, 202622.8523.2222.8523.1623.16-1.95%661
May 27, 202623.6023.7021.5023.6223.62-0.81%11,114
May 26, 202623.8623.9123.8123.8123.81-0.18%1,596
May 22, 202623.8623.8623.8623.8623.86-2.90%152
May 21, 202624.1924.5724.1924.5724.570.71%1,506
May 20, 202624.4024.4024.4024.4024.401.49%351
May 19, 202624.0424.0424.0424.0424.04-0.58%29
May 18, 202624.0124.1823.9324.1824.18-4.50%795
May 15, 202625.3225.3225.3225.3225.32-3.46%64
May 14, 202626.1126.3426.1126.2326.232.10%534
May 13, 202625.9625.9625.4825.6925.69-2.62%3,197
May 12, 202626.2526.3826.2526.3826.38-2.68%425
May 11, 202626.7027.1126.7027.1127.113.41%3,885
May 8, 202625.6526.2225.5626.2126.212.49%670
May 7, 202625.5825.5825.5825.5825.58-1.57%903
May 6, 202626.2026.2025.9325.9925.990.78%10,060
May 5, 202625.8727.0025.6225.7925.791.41%10,586
May 4, 202625.3225.8725.2725.4325.431.54%13,062
May 1, 202625.1726.0025.0425.0425.041.54%10,261
Apr 30, 202624.7824.9124.5824.6624.661.25%11,380