Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
22.86
+0.03 (0.11%)
At close: May 13, 2025, 4:00 PM
22.86
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
BEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.93 | 22.93 | 22.86 | 22.86 | 22.86 | 0.11% | 18,232 |
| May 12, 2025 | 22.76 | 22.84 | 22.75 | 22.84 | 22.84 | 2.41% | 2,512 |
| May 9, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.07% | 170 |
| May 8, 2025 | 22.36 | 22.36 | 22.32 | 22.32 | 22.32 | 0.52% | 202 |
| May 7, 2025 | 22.37 | 22.37 | 22.16 | 22.20 | 22.20 | -0.58% | 569 |
| May 6, 2025 | 22.35 | 22.37 | 22.29 | 22.33 | 22.33 | -0.21% | 4,208 |
| May 5, 2025 | 22.48 | 22.48 | 22.38 | 22.38 | 22.38 | -0.02% | 1,935 |
| May 2, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.17% | 15 |
| May 1, 2025 | 22.14 | 22.14 | 22.12 | 22.12 | 22.12 | 0.93% | 111 |
| Apr 30, 2025 | 21.46 | 21.92 | 21.46 | 21.92 | 21.92 | 0.46% | 1,434 |
| Apr 29, 2025 | 21.73 | 21.82 | 21.73 | 21.82 | 21.82 | 0.56% | 104 |
| Apr 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.10% | 4 |
| Apr 25, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.29% | 80 |
| Apr 24, 2025 | 21.52 | 21.66 | 21.52 | 21.66 | 21.66 | 0.54% | 725 |
| Apr 23, 2025 | 21.77 | 21.77 | 21.39 | 21.54 | 21.54 | 1.46% | 1,773 |
| Apr 22, 2025 | 21.12 | 21.23 | 21.12 | 21.23 | 21.23 | 2.42% | 372 |
| Apr 21, 2025 | 20.60 | 20.73 | 20.49 | 20.73 | 20.73 | -1.80% | 2,510 |
| Apr 17, 2025 | 21.06 | 21.16 | 21.06 | 21.11 | 21.11 | 0.17% | 209 |
| Apr 16, 2025 | 21.26 | 21.33 | 21.05 | 21.08 | 21.08 | -1.39% | 1,802 |
| Apr 15, 2025 | 21.50 | 21.50 | 21.37 | 21.37 | 21.37 | -0.62% | 1,066 |
| Apr 14, 2025 | 21.58 | 21.58 | 21.51 | 21.51 | 21.51 | 1.29% | 102 |
| Apr 11, 2025 | 20.89 | 21.29 | 20.79 | 21.23 | 21.23 | 1.98% | 4,732 |
| Apr 10, 2025 | 21.00 | 21.00 | 20.63 | 20.82 | 20.82 | -3.10% | 353 |
| Apr 9, 2025 | 20.36 | 21.49 | 20.36 | 21.49 | 21.49 | 7.91% | 202 |
| Apr 8, 2025 | 20.61 | 20.61 | 19.71 | 19.91 | 19.91 | -1.97% | 4,634 |
| Apr 7, 2025 | 20.62 | 20.62 | 20.31 | 20.31 | 20.31 | -0.88% | 317 |
| Apr 4, 2025 | 21.00 | 21.00 | 20.49 | 20.49 | 20.49 | -5.33% | 3,000 |
| Apr 3, 2025 | 21.75 | 21.75 | 21.64 | 21.64 | 21.64 | -3.26% | 110 |
| Apr 2, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.28% | 86 |
| Apr 1, 2025 | 22.14 | 22.31 | 22.14 | 22.31 | 22.31 | 0.47% | 403 |
| Mar 31, 2025 | 22.00 | 22.21 | 22.00 | 22.21 | 22.21 | 0.19% | 5,764 |
| Mar 28, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.15% | 1 |
| Mar 27, 2025 | 22.65 | 22.69 | 22.65 | 22.65 | 22.65 | -0.08% | 2,564 |
| Mar 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.74% | 1,191 |
| Mar 25, 2025 | 22.78 | 22.84 | 22.78 | 22.84 | 22.84 | 0.39% | 1,191 |
| Mar 24, 2025 | 22.72 | 22.75 | 22.68 | 22.75 | 22.75 | 1.10% | 4,295 |
| Mar 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.11% | 3 |
| Mar 20, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.23% | 100 |
| Mar 19, 2025 | 22.53 | 22.58 | 22.53 | 22.58 | 22.58 | 0.48% | 100 |
| Mar 18, 2025 | 22.36 | 22.47 | 22.32 | 22.47 | 22.47 | -0.75% | 3,217 |
| Mar 17, 2025 | 22.62 | 22.64 | 22.62 | 22.64 | 22.64 | 0.91% | 1,124 |
| Mar 14, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.97% | 31 |
| Mar 13, 2025 | 22.07 | 22.07 | 22.00 | 22.00 | 22.00 | -1.71% | 163 |
| Mar 12, 2025 | 22.44 | 22.45 | 22.38 | 22.38 | 22.38 | -0.14% | 425 |
| Mar 11, 2025 | 22.32 | 22.42 | 22.30 | 22.42 | 22.42 | -0.85% | 667 |
| Mar 10, 2025 | 22.66 | 22.66 | 22.50 | 22.61 | 22.61 | -1.66% | 1,220 |
| Mar 7, 2025 | 22.88 | 22.99 | 22.87 | 22.99 | 22.99 | 0.28% | 3,194 |
| Mar 6, 2025 | 23.02 | 23.02 | 22.93 | 22.93 | 22.93 | -1.10% | 106 |
| Mar 5, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.80% | 200 |
| Mar 4, 2025 | 22.74 | 22.77 | 22.73 | 22.77 | 22.77 | -1.03% | 3,126 |