GSR Crypto Core3 ETF (BESO)
33.38
-1.37
(-3.94%)
USD |
NASDAQ |
Aug 28, 16:00
BESO Price : 33.38 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 34.04 | 34.04 | 33.38 | 33.38 | 226.00 |
| Aug 27, 2026 | 34.70 | 34.75 | 34.70 | 34.75 | 431.00 |
| Aug 26, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 87.00 |
| Aug 25, 2026 | 32.89 | 32.89 | 32.84 | 32.84 | 174.00 |
| Aug 24, 2026 | 32.87 | 32.87 | 32.48 | 32.68 | 1423.00 |
| Aug 21, 2026 | 31.10 | 31.42 | 31.10 | 31.42 | 874.00 |
| Aug 20, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 184.00 |
| Aug 19, 2026 | 27.89 | 28.01 | 27.88 | 28.01 | 721.00 |
| Aug 18, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 138.00 |
| Aug 17, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 65.00 |
| Aug 14, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 17.00 |
| Aug 13, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 44.00 |
| Aug 12, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 89.00 |
| Aug 11, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 28.00 |
| Aug 10, 2026 | 28.06 | 28.06 | 25.58 | 25.58 | 493.00 |
| Aug 07, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 46.00 |
| Aug 06, 2026 | 25.51 | 25.51 | 25.39 | 25.39 | 239.00 |
| Aug 05, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 106.00 |
| Aug 04, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 17.00 |
| Aug 03, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 21.00 |
| Jul 31, 2026 | 25.39 | 25.39 | 25.05 | 25.05 | 135.00 |
| Jul 30, 2026 | 25.54 | 25.71 | 25.54 | 25.71 | 426.00 |
| Jul 29, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 46.00 |
| Jul 28, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 12.00 |
| Jul 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 24.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median