Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
23.91
-0.32 (-1.31%)
At close: Aug 1, 2025, 4:00 PM
23.91
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
BEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.92 | 23.92 | 23.86 | 23.91 | 23.91 | -1.30% | 8,920 |
| Jul 31, 2025 | 24.34 | 24.34 | 24.20 | 24.22 | 24.22 | -0.69% | 4,804 |
| Jul 30, 2025 | 24.44 | 24.44 | 24.39 | 24.39 | 24.39 | -0.69% | 1,163 |
| Jul 29, 2025 | 24.58 | 24.58 | 24.56 | 24.56 | 24.56 | 0.74% | 460 |
| Jul 28, 2025 | 24.58 | 24.58 | 24.38 | 24.38 | 24.38 | -1.10% | 6,509 |
| Jul 25, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.39% | 232 |
| Jul 24, 2025 | 24.57 | 24.57 | 24.55 | 24.55 | 24.55 | 0.37% | 321 |
| Jul 23, 2025 | 24.33 | 24.46 | 24.33 | 24.46 | 24.46 | 0.15% | 2,336 |
| Jul 22, 2025 | 24.30 | 24.43 | 24.30 | 24.43 | 24.43 | 0.51% | 711 |
| Jul 21, 2025 | 24.37 | 24.37 | 24.30 | 24.30 | 24.30 | 0.07% | 151 |
| Jul 18, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.32% | 135 |
| Jul 17, 2025 | 24.23 | 24.37 | 24.23 | 24.37 | 24.37 | 0.45% | 108 |
| Jul 16, 2025 | 24.17 | 24.26 | 24.17 | 24.26 | 24.26 | 0.19% | 1,629 |
| Jul 15, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.32% | 131 |
| Jul 14, 2025 | 24.24 | 24.31 | 24.24 | 24.29 | 24.29 | 0.06% | 4,644 |
| Jul 11, 2025 | 24.30 | 24.34 | 24.24 | 24.27 | 24.27 | -0.31% | 42,634 |
| Jul 10, 2025 | 24.37 | 24.37 | 24.35 | 24.35 | 24.35 | 0.16% | 1,062 |
| Jul 9, 2025 | 24.25 | 24.31 | 24.20 | 24.31 | 24.31 | 0.41% | 963 |
| Jul 8, 2025 | 24.22 | 24.22 | 24.21 | 24.21 | 24.21 | -0.05% | 21,268 |
| Jul 7, 2025 | 24.24 | 24.24 | 24.22 | 24.22 | 24.22 | -0.88% | 346 |
| Jul 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.73% | 5 |
| Jul 2, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.43% | 10 |
| Jul 1, 2025 | 24.11 | 24.16 | 24.11 | 24.16 | 24.16 | 0.31% | 111 |
| Jun 30, 2025 | 24.09 | 24.10 | 24.00 | 24.08 | 24.08 | 0.52% | 3,518 |
| Jun 27, 2025 | 23.98 | 23.98 | 23.88 | 23.96 | 23.96 | 0.34% | 47,022 |
| Jun 26, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.83% | 18 |
| Jun 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.38% | 79 |
| Jun 24, 2025 | 23.67 | 23.77 | 23.66 | 23.77 | 23.77 | 1.12% | 11,957 |
| Jun 23, 2025 | 23.29 | 23.51 | 23.29 | 23.51 | 23.51 | 0.69% | 2,204 |
| Jun 20, 2025 | 23.59 | 23.59 | 23.35 | 23.35 | 23.35 | -0.24% | 508 |
| Jun 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.08% | 152 |
| Jun 17, 2025 | 23.39 | 23.42 | 23.39 | 23.42 | 23.42 | -0.76% | 2,169 |
| Jun 16, 2025 | 23.53 | 23.62 | 23.52 | 23.60 | 23.60 | 0.80% | 43,672 |
| Jun 13, 2025 | 23.42 | 23.42 | 23.41 | 23.41 | 23.41 | -0.86% | 1,509 |
| Jun 12, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.98% | 3 |
| Jun 11, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.34% | 10 |
| Jun 10, 2025 | 23.42 | 23.47 | 23.42 | 23.47 | 23.47 | 0.32% | 1,560 |
| Jun 9, 2025 | 23.37 | 23.39 | 23.35 | 23.39 | 23.39 | 0.24% | 42,390 |
| Jun 6, 2025 | 23.30 | 23.34 | 23.30 | 23.34 | 23.34 | 0.92% | 1,106 |
| Jun 5, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.25% | 191 |
| Jun 4, 2025 | 23.21 | 23.21 | 23.18 | 23.18 | 23.18 | 0.22% | 116 |
| Jun 3, 2025 | 23.14 | 23.14 | 23.13 | 23.13 | 23.13 | 0.26% | 6,124 |
| Jun 2, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.09% | 13 |
| May 30, 2025 | 22.98 | 23.05 | 22.97 | 23.05 | 23.05 | 0.23% | 1,234 |
| May 29, 2025 | 22.96 | 23.00 | 22.93 | 23.00 | 23.00 | 0.07% | 4,409 |
| May 28, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.21% | 49 |
| May 27, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 2.04% | 113 |
| May 23, 2025 | 22.59 | 22.62 | 22.53 | 22.57 | 22.57 | -0.66% | 2,968 |
| May 22, 2025 | 22.75 | 22.75 | 22.72 | 22.72 | 22.72 | -0.05% | 112 |
| May 21, 2025 | 22.79 | 22.79 | 22.73 | 22.73 | 22.73 | -1.46% | 162 |