Skip to main content
Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
23.41
-0.21 (-0.88%)
Jun 13, 2025, 4:00 PM - Market closed

BEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202523.4223.4223.4123.4123.41-0.86%1,509
Jun 12, 202523.6223.6223.6223.6223.620.98%3
Jun 11, 202523.3923.3923.3923.3923.39-0.34%10
Jun 10, 202523.4223.4723.4223.4723.470.32%1,560
Jun 9, 202523.3723.3923.3523.3923.390.24%42,390
Jun 6, 202523.3023.3423.3023.3423.340.92%1,106
Jun 5, 202523.1223.1223.1223.1223.12-0.25%191
Jun 4, 202523.2123.2123.1823.1823.180.22%116
Jun 3, 202523.1423.1423.1323.1323.130.26%6,124
Jun 2, 202523.0723.0723.0723.0723.070.09%13
May 30, 202522.9823.0522.9723.0523.050.23%1,234
May 29, 202522.9623.0022.9323.0023.000.07%4,409
May 28, 202522.9822.9822.9822.9822.98-0.21%49
May 27, 202523.0323.0323.0323.0323.032.04%113
May 23, 202522.5922.6222.5322.5722.57-0.66%2,968
May 22, 202522.7522.7522.7222.7222.72-0.05%112
May 21, 202522.7922.7922.7322.7322.73-1.46%162
May 20, 202523.0723.0723.0723.0723.07-0.27%322
May 19, 202523.0523.1323.0423.1323.130.26%1,115
May 16, 202522.9423.0722.9423.0723.070.69%1,241
May 15, 202522.8522.9122.8522.9122.910.09%1,369
May 14, 202522.9122.9122.8622.8922.890.11%2,542
May 13, 202522.9322.9322.8622.8622.860.11%18,232
May 12, 202522.7622.8422.7522.8422.842.41%2,512
May 9, 202522.3022.3022.3022.3022.30-0.07%170
May 8, 202522.3622.3622.3222.3222.320.52%202
May 7, 202522.3722.3722.1622.2022.20-0.58%569
May 6, 202522.3522.3722.2922.3322.33-0.21%4,208
May 5, 202522.4822.4822.3822.3822.38-0.02%1,935
May 2, 202522.3822.3822.3822.3822.381.17%15
May 1, 202522.1422.1422.1222.1222.120.93%111
Apr 30, 202521.4621.9221.4621.9221.920.46%1,434
Apr 29, 202521.7321.8221.7321.8221.820.56%104
Apr 28, 202521.7021.7021.7021.7021.70-0.10%4
Apr 25, 202521.7221.7221.7221.7221.720.29%80
Apr 24, 202521.5221.6621.5221.6621.660.54%725
Apr 23, 202521.7721.7721.3921.5421.541.46%1,773
Apr 22, 202521.1221.2321.1221.2321.232.42%372
Apr 21, 202520.6020.7320.4920.7320.73-1.80%2,510
Apr 17, 202521.0621.1621.0621.1121.110.17%209
Apr 16, 202521.2621.3321.0521.0821.08-1.39%1,802
Apr 15, 202521.5021.5021.3721.3721.37-0.62%1,066
Apr 14, 202521.5821.5821.5121.5121.511.29%102
Apr 11, 202520.8921.2920.7921.2321.231.98%4,732
Apr 10, 202521.0021.0020.6320.8220.82-3.10%353
Apr 9, 202520.3621.4920.3621.4921.497.91%202
Apr 8, 202520.6120.6119.7119.9119.91-1.97%4,634
Apr 7, 202520.6220.6220.3120.3120.31-0.88%317
Apr 4, 202521.0021.0020.4920.4920.49-5.33%3,000
Apr 3, 202521.7521.7521.6421.6421.64-3.26%110