Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
25.55
+0.15 (0.58%)
At close: Dec 18, 2025, 4:00 PM EST
25.58
+0.03 (0.12%)
After-hours: Dec 18, 2025, 4:15 PM EST
BEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 25.63 | 25.63 | 25.54 | 25.58 | 25.58 | 0.70% | 560 |
| Dec 17, 2025 | 25.49 | 25.49 | 25.40 | 25.40 | 25.40 | -1.11% | 204 |
| Dec 16, 2025 | 25.69 | 25.71 | 25.55 | 25.69 | 25.69 | -0.48% | 1,253 |
| Dec 15, 2025 | 25.76 | 25.81 | 24.44 | 25.81 | 25.81 | -0.10% | 2,053 |
| Dec 12, 2025 | 25.98 | 25.98 | 25.82 | 25.84 | 25.83 | -0.78% | 328 |
| Dec 11, 2025 | 25.94 | 26.04 | 25.94 | 26.04 | 26.04 | 0.09% | 869 |
| Dec 10, 2025 | 25.85 | 26.02 | 25.85 | 26.02 | 26.02 | 0.69% | 1,376 |
| Dec 9, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.16% | 37 |
| Dec 8, 2025 | 25.93 | 25.93 | 25.70 | 25.80 | 25.80 | -0.56% | 3,975 |
| Dec 5, 2025 | 25.89 | 26.01 | 25.89 | 25.94 | 25.94 | 0.14% | 2,877 |
| Dec 4, 2025 | 25.87 | 25.91 | 25.87 | 25.91 | 25.91 | 0.07% | 503 |
| Dec 3, 2025 | 25.87 | 25.89 | 25.83 | 25.89 | 25.89 | 1.13% | 862 |
| Dec 2, 2025 | 25.77 | 25.77 | 25.60 | 25.60 | 25.60 | -0.71% | 1,274 |
| Dec 1, 2025 | 25.86 | 25.91 | 25.78 | 25.78 | 25.78 | -0.74% | 728 |
| Nov 28, 2025 | 25.96 | 25.98 | 25.96 | 25.98 | 25.98 | 0.49% | 133 |
| Nov 26, 2025 | 25.87 | 25.90 | 25.85 | 25.85 | 25.85 | 0.62% | 17,719 |
| Nov 25, 2025 | 25.48 | 25.72 | 25.48 | 25.69 | 25.69 | 1.07% | 6,455 |
| Nov 24, 2025 | 25.19 | 25.42 | 25.19 | 25.42 | 25.42 | 1.75% | 623 |
| Nov 21, 2025 | 24.98 | 25.24 | 24.98 | 24.98 | 24.98 | 0.29% | 7,586 |
| Nov 20, 2025 | 25.01 | 25.01 | 24.89 | 24.91 | 24.91 | -1.22% | 248 |
| Nov 19, 2025 | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | -0.02% | 720 |
| Nov 18, 2025 | 25.26 | 25.27 | 25.03 | 25.22 | 25.22 | -0.35% | 3,479 |
| Nov 17, 2025 | 25.49 | 25.49 | 25.31 | 25.31 | 25.31 | -0.53% | 615 |
| Nov 14, 2025 | 25.27 | 25.46 | 25.27 | 25.44 | 25.44 | -0.31% | 315 |
| Nov 13, 2025 | 25.72 | 25.72 | 25.52 | 25.52 | 25.52 | -1.18% | 361 |
| Nov 12, 2025 | 25.76 | 25.83 | 25.75 | 25.83 | 25.83 | 0.17% | 21,268 |
| Nov 11, 2025 | 25.79 | 25.79 | 25.78 | 25.78 | 25.78 | 0.47% | 290 |
| Nov 10, 2025 | 25.59 | 25.66 | 25.59 | 25.66 | 25.66 | 1.10% | 913 |
| Nov 7, 2025 | 25.17 | 25.38 | 25.17 | 25.38 | 25.38 | -0.05% | 379 |
| Nov 6, 2025 | 25.39 | 25.42 | 25.39 | 25.40 | 25.40 | -0.73% | 244 |
| Nov 5, 2025 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | 0.65% | 133 |
| Nov 4, 2025 | 25.52 | 25.53 | 25.42 | 25.42 | 25.42 | -0.73% | 3,475 |
| Nov 3, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.23% | 104 |
| Oct 31, 2025 | 25.69 | 25.74 | 25.67 | 25.67 | 25.67 | 1.15% | 2,602 |
| Oct 30, 2025 | 25.45 | 25.47 | 25.37 | 25.37 | 25.37 | -0.52% | 8,438 |
| Oct 29, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.79% | 129 |
| Oct 28, 2025 | 26.05 | 26.05 | 25.97 | 25.97 | 25.97 | 0.07% | 202 |
| Oct 27, 2025 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | 0.63% | 1,985 |
| Oct 24, 2025 | 25.83 | 25.84 | 25.79 | 25.79 | 25.79 | 0.44% | 1,198 |
| Oct 23, 2025 | 25.53 | 25.68 | 25.53 | 25.68 | 25.68 | 0.54% | 458 |
| Oct 22, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.54% | 606 |
| Oct 21, 2025 | 25.71 | 25.72 | 25.68 | 25.68 | 25.68 | -0.03% | 6,377 |
| Oct 20, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.63% | 13 |
| Oct 17, 2025 | 25.48 | 25.53 | 25.48 | 25.53 | 25.53 | 0.09% | 388 |
| Oct 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.29% | 220 |
| Oct 15, 2025 | 25.63 | 25.63 | 25.40 | 25.58 | 25.58 | 0.37% | 1,927 |
| Oct 14, 2025 | 25.23 | 25.51 | 25.23 | 25.48 | 25.48 | -0.11% | 753 |
| Oct 13, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | 1.18% | 167 |
| Oct 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.66% | 20 |
| Oct 9, 2025 | 25.79 | 25.79 | 25.64 | 25.64 | 25.64 | -0.66% | 1,841 |