Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
24.30
+0.10 (0.40%)
Mar 25, 2026, 4:00 PM EDT - Market closed
BEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 24.36 | 24.36 | 24.30 | 24.30 | 24.30 | 0.39% | 712 |
| Mar 24, 2026 | 24.24 | 24.26 | 24.20 | 24.20 | 24.20 | -0.48% | 294 |
| Mar 23, 2026 | 24.47 | 24.47 | 24.32 | 24.32 | 24.32 | 0.84% | 611 |
| Mar 20, 2026 | 24.20 | 24.24 | 24.05 | 24.12 | 24.12 | -0.97% | 4,787 |
| Mar 19, 2026 | 24.35 | 24.35 | 24.26 | 24.35 | 24.35 | -0.47% | 3,129 |
| Mar 18, 2026 | 24.61 | 24.61 | 24.47 | 24.47 | 24.46 | -1.18% | 859 |
| Mar 17, 2026 | 24.86 | 24.86 | 24.75 | 24.76 | 24.76 | 0.35% | 7,303 |
| Mar 16, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.23% | 236 |
| Mar 13, 2026 | 24.38 | 24.43 | 24.37 | 24.37 | 24.37 | -0.55% | 1,276 |
| Mar 12, 2026 | 24.67 | 24.67 | 24.50 | 24.50 | 24.50 | -1.33% | 2,126 |
| Mar 11, 2026 | 24.77 | 24.84 | 24.35 | 24.84 | 24.84 | 0.10% | 5,981 |
| Mar 10, 2026 | 25.02 | 25.02 | 24.81 | 24.81 | 24.81 | -0.49% | 2,914 |
| Mar 9, 2026 | 24.53 | 24.93 | 24.53 | 24.93 | 24.93 | 0.08% | 1,165 |
| Mar 6, 2026 | 24.88 | 24.94 | 24.88 | 24.91 | 24.91 | -1.04% | 472 |
| Mar 5, 2026 | 25.05 | 25.18 | 25.05 | 25.18 | 25.17 | -0.64% | 1,516 |
| Mar 4, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | 0.82% | 379 |
| Mar 3, 2026 | 25.30 | 25.30 | 25.13 | 25.13 | 25.13 | -1.71% | 4,623 |
| Mar 2, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | -0.39% | 109 |
| Feb 27, 2026 | 25.63 | 25.67 | 25.63 | 25.67 | 25.67 | -0.09% | 7,921 |
| Feb 26, 2026 | 25.69 | 25.73 | 25.69 | 25.69 | 25.69 | 0.24% | 393 |
| Feb 25, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.53% | 16 |
| Feb 24, 2026 | 25.40 | 25.54 | 25.40 | 25.50 | 25.50 | 0.57% | 1,701 |
| Feb 23, 2026 | 25.47 | 25.47 | 25.32 | 25.35 | 25.35 | -0.64% | 2,834 |
| Feb 20, 2026 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | 0.66% | 127 |
| Feb 19, 2026 | 25.35 | 25.35 | 25.29 | 25.35 | 25.35 | -0.44% | 1,933 |
| Feb 18, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.58% | 10 |
| Feb 17, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.06% | 214 |
| Feb 13, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 0.49% | 267 |
| Feb 12, 2026 | 25.25 | 25.28 | 25.17 | 25.17 | 25.17 | -1.66% | 2,013 |
| Feb 11, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | -0.51% | 516 |
| Feb 10, 2026 | 25.85 | 25.88 | 25.73 | 25.73 | 25.73 | 0.19% | 884 |
| Feb 9, 2026 | 25.67 | 25.70 | 25.67 | 25.68 | 25.68 | 0.30% | 1,472 |
| Feb 6, 2026 | 25.42 | 25.60 | 25.42 | 25.60 | 25.60 | 0.23% | 3,191 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.54 | 25.54 | 25.54 | -1.53% | 1,025 |
| Feb 4, 2026 | 25.93 | 25.97 | 25.83 | 25.94 | 25.94 | 0.61% | 8,500 |
| Feb 3, 2026 | 25.80 | 25.80 | 25.68 | 25.78 | 25.78 | -1.17% | 1,151 |
| Feb 2, 2026 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | 0.47% | 5,064 |
| Jan 30, 2026 | 25.95 | 25.97 | 25.95 | 25.97 | 25.97 | -0.89% | 572 |
| Jan 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.55% | 5 |
| Jan 28, 2026 | 26.39 | 26.39 | 26.35 | 26.35 | 26.35 | -0.06% | 313 |
| Jan 27, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.27% | 48 |
| Jan 26, 2026 | 26.41 | 26.43 | 26.41 | 26.43 | 26.43 | 0.71% | 539 |
| Jan 23, 2026 | 26.29 | 26.29 | 26.20 | 26.24 | 26.24 | 0.03% | 240 |
| Jan 22, 2026 | 26.23 | 26.24 | 26.19 | 26.24 | 26.23 | 0.55% | 4,991 |
| Jan 21, 2026 | 26.02 | 26.09 | 25.97 | 26.09 | 26.09 | 0.53% | 987 |
| Jan 20, 2026 | 26.09 | 26.16 | 25.95 | 25.95 | 25.95 | -1.54% | 587 |
| Jan 16, 2026 | 26.41 | 26.41 | 26.36 | 26.36 | 26.36 | -0.61% | 1,361 |
| Jan 15, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.28% | 9,280 |
| Jan 14, 2026 | 26.34 | 26.45 | 26.34 | 26.45 | 26.45 | -0.22% | 1,325 |
| Jan 13, 2026 | 26.53 | 26.53 | 26.50 | 26.50 | 26.50 | -0.32% | 310 |