MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BESO — GSR Crypto Core3 ETF
NasdaqGSR Crypto Core3 ETF
$36.83
+0.40(+1.10%)
- O
- 36.83
- H
- 36.83
- L
- 36.83
- V
- 60.33
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$36.83
Period Return+41.44%
Period High$37.28
Period Low$21.50
Avg Daily Volume3.5K
Total Trading Days113
BESO — Historical OHLCV Price & Volume Table
Apr 22, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $36.83 | $36.83 | $36.83 | $36.83 | +$0.40 | +1.10% | 60 | $36.80 | $36.83 $36.83 |
| Sep 30, 2026 | $36.90 | $36.90 | $36.43 | $36.43 | $-0.34 | -0.93% | 1,196 | $36.83 | $36.43 $36.90 |
| Sep 29, 2026 | $36.77 | $36.77 | $36.77 | $36.77 | +$0.14 | +0.39% | 81 | $36.91 | $36.77 $36.77 |
| Sep 28, 2026 | $36.63 | $36.63 | $36.63 | $36.63 | $-0.65 | -1.75% | 130 | $36.92 | $36.63 $36.63 |
| Sep 25, 2026 | $37.02 | $37.28 | $36.92 | $37.28 | +$0.62 | +1.68% | 1,026 | $36.98 | $36.92 $37.28 |
| Sep 24, 2026 | $36.66 | $36.66 | $36.66 | $36.66 | +$0.45 | +1.25% | 56 | $36.56 | $36.66 $36.66 |
| Sep 23, 2026 | $36.21 | $36.21 | $36.21 | $36.21 | $-0.87 | -2.34% | 37 | $36.34 | $36.21 $36.21 |
| Sep 22, 2026 | $37.07 | $37.07 | $37.07 | $37.07 | $-0.11 | -0.30% | 139 | $37.00 | $37.07 $37.07 |
| Sep 21, 2026 | $36.90 | $37.19 | $36.90 | $37.19 | +$1.90 | +5.39% | 354 | $36.86 | $36.90 $37.19 |
| Sep 18, 2026 | $34.86 | $35.29 | $34.85 | $35.29 | +$2.67 | +8.18% | 1,560 | $34.90 | $34.85 $35.29 |
| Sep 17, 2026 | $32.62 | $32.62 | $32.62 | $32.62 | +$0.40 | +1.25% | 139 | $32.68 | $32.62 $32.62 |
| Sep 16, 2026 | $31.95 | $32.22 | $31.95 | $32.22 | $-0.01 | -0.02% | 364 | $31.95 | $31.95 $32.22 |
| Sep 15, 2026 | $32.36 | $32.36 | $32.00 | $32.22 | $-1.59 | -4.71% | 321 | $32.29 | $32.00 $32.36 |
| Sep 14, 2026 | $33.92 | $33.92 | $33.82 | $33.82 | +$0.36 | +1.06% | 618 | $33.65 | $33.82 $33.92 |
| Sep 11, 2026 | $33.46 | $33.46 | $33.46 | $33.46 | +$0.69 | +2.10% | 151 | $33.95 | $33.46 $33.46 |
| Sep 10, 2026 | $32.77 | $32.77 | $32.77 | $32.77 | $-0.50 | -1.50% | 108 | $32.67 | $32.77 $32.77 |
| Sep 9, 2026 | $33.61 | $33.61 | $33.27 | $33.27 | $-0.18 | -0.54% | 406 | $33.68 | $33.27 $33.61 |
| Sep 8, 2026 | $33.45 | $33.45 | $33.45 | $33.45 | +$0.13 | +0.40% | 261 | $33.54 | $33.45 $33.45 |
| Sep 4, 2026 | $33.32 | $33.32 | $33.32 | $33.32 | $-0.97 | -2.83% | 43 | $33.23 | $33.32 $33.32 |
| Sep 3, 2026 | $34.34 | $34.34 | $34.09 | $34.29 | +$1.82 | +5.60% | 648 | $34.09 | $34.09 $34.34 |
| Sep 2, 2026 | $32.44 | $32.47 | $32.44 | $32.47 | $-0.22 | -0.69% | 1,028 | $31.82 | $32.44 $32.47 |
| Sep 1, 2026 | $32.69 | $32.69 | $32.69 | $32.69 | $-1.02 | -3.02% | 102 | $33.23 | $32.69 $32.69 |
| Aug 31, 2026 | $33.71 | $33.71 | $33.71 | $33.71 | +$0.32 | +0.97% | 57 | $33.47 | $33.71 $33.71 |
| Aug 28, 2026 | $34.04 | $34.04 | $33.38 | $33.38 | $-1.37 | -3.94% | 226 | $33.97 | $33.38 $34.04 |
| Aug 27, 2026 | $34.70 | $34.75 | $34.70 | $34.75 | +$2.07 | +6.35% | 431 | $34.65 | $34.70 $34.75 |
| Aug 26, 2026 | $32.68 | $32.68 | $32.68 | $32.68 | $-0.16 | -0.49% | 87 | $32.48 | $32.68 $32.68 |
| Aug 25, 2026 | $32.89 | $32.89 | $32.84 | $32.84 | +$0.16 | +0.50% | 174 | $32.87 | $32.84 $32.89 |
| Aug 24, 2026 | $32.87 | $32.87 | $32.48 | $32.68 | +$1.25 | +3.99% | 1,424 | $32.67 | $32.48 $32.87 |
| Aug 21, 2026 | $31.10 | $31.42 | $31.10 | $31.42 | +$1.31 | +4.36% | 874 | $31.32 | $31.10 $31.42 |
| Aug 20, 2026 | $30.11 | $30.11 | $30.11 | $30.11 | +$2.10 | +7.48% | 184 | $29.57 | $30.11 $30.11 |