GSR Crypto Core3 ETF (BESO)
NASDAQ: BESO · Real-Time Price · USD
33.46
+0.69 (2.10%)
Sep 11, 2026, 4:00 PM EDT - Market closed
BESO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 2.10% | 151 |
| Sep 10, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -1.50% | 108 |
| Sep 9, 2026 | 33.61 | 33.61 | 33.27 | 33.27 | 33.27 | -0.54% | 405 |
| Sep 8, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.40% | 260 |
| Sep 4, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -2.83% | 42 |
| Sep 3, 2026 | 34.34 | 34.34 | 34.09 | 34.29 | 34.29 | 5.60% | 648 |
| Sep 2, 2026 | 32.44 | 32.47 | 32.44 | 32.47 | 32.47 | -0.69% | 1,027 |
| Sep 1, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -3.02% | 102 |
| Aug 31, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.97% | 57 |
| Aug 28, 2026 | 34.04 | 34.04 | 33.39 | 33.39 | 33.38 | -3.94% | 225 |
| Aug 27, 2026 | 34.70 | 34.76 | 34.70 | 34.76 | 34.75 | 6.35% | 431 |
| Aug 26, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.49% | 86 |
| Aug 25, 2026 | 32.89 | 32.89 | 32.84 | 32.84 | 32.84 | 0.50% | 174 |
| Aug 24, 2026 | 32.87 | 32.87 | 32.48 | 32.68 | 32.68 | 3.99% | 1,423 |
| Aug 21, 2026 | 31.10 | 31.42 | 31.10 | 31.42 | 31.42 | 4.36% | 873 |
| Aug 20, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 7.48% | 184 |
| Aug 19, 2026 | 27.89 | 28.01 | 27.88 | 28.01 | 28.01 | 7.88% | 721 |
| Aug 18, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.96% | 138 |
| Aug 17, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.50% | 65 |
| Aug 14, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.94% | 17 |
| Aug 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.36% | 44 |
| Aug 12, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.07% | 89 |
| Aug 11, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.27% | 28 |
| Aug 10, 2026 | 28.06 | 28.06 | 25.58 | 25.58 | 25.58 | -0.09% | 493 |
| Aug 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.80% | 46 |
| Aug 6, 2026 | 25.51 | 25.51 | 25.39 | 25.39 | 25.39 | -1.13% | 239 |
| Aug 5, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.38% | 106 |
| Aug 4, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.37% | 17 |
| Aug 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.77% | 21 |
| Jul 31, 2026 | 25.39 | 25.39 | 25.05 | 25.05 | 25.05 | -2.59% | 135 |
| 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 |