Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
25.64
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market open
BEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.79 | 25.79 | 25.64 | 25.64 | 25.64 | -0.66% | 1,841 |
| Oct 8, 2025 | 25.83 | 25.83 | 25.81 | 25.81 | 25.81 | 0.15% | 1,187 |
| Oct 7, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.59% | 43 |
| Oct 6, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.21% | 28 |
| Oct 3, 2025 | 25.95 | 25.95 | 25.87 | 25.87 | 25.87 | 0.44% | 212 |
| Oct 2, 2025 | 25.73 | 25.76 | 25.73 | 25.76 | 25.76 | -0.12% | 3,607 |
| Oct 1, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.75% | 15 |
| Sep 30, 2025 | 25.53 | 25.60 | 25.53 | 25.60 | 25.60 | 0.56% | 395 |
| Sep 29, 2025 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 0.13% | 1,869 |
| Sep 26, 2025 | 25.35 | 25.42 | 25.35 | 25.42 | 25.42 | 0.39% | 243 |
| Sep 25, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | -0.69% | 1,717 |
| Sep 24, 2025 | 25.53 | 25.53 | 25.47 | 25.50 | 25.50 | -0.53% | 2,954 |
| Sep 23, 2025 | 25.70 | 25.70 | 25.63 | 25.63 | 25.63 | -0.87% | 113 |
| Sep 22, 2025 | 25.73 | 25.86 | 25.73 | 25.86 | 25.86 | 0.49% | 3,622 |
| Sep 19, 2025 | 25.57 | 25.73 | 25.56 | 25.73 | 25.73 | 0.65% | 44,114 |
| Sep 18, 2025 | 25.52 | 25.56 | 25.52 | 25.56 | 25.56 | 0.29% | 15,971 |
| Sep 17, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | -0.30% | 217 |
| Sep 16, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.03% | 8 |
| Sep 15, 2025 | 25.53 | 25.56 | 25.51 | 25.56 | 25.56 | 0.82% | 2,680 |
| Sep 12, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | -0.59% | 243 |
| Sep 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 271 |
| Sep 10, 2025 | 25.39 | 25.39 | 25.30 | 25.30 | 25.30 | 1.24% | 288 |
| Sep 9, 2025 | 24.91 | 24.99 | 24.90 | 24.99 | 24.99 | 0.18% | 1,049 |
| Sep 8, 2025 | 24.89 | 24.95 | 24.88 | 24.95 | 24.95 | 0.20% | 853 |
| Sep 5, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.01% | 622 |
| Sep 4, 2025 | 24.83 | 24.90 | 24.83 | 24.90 | 24.90 | 0.57% | 668 |
| Sep 3, 2025 | 24.70 | 24.76 | 24.69 | 24.76 | 24.76 | 0.82% | 1,280 |
| Sep 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.53% | 1,206 |
| Aug 29, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.38% | 110 |
| Aug 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.45% | 29 |
| Aug 27, 2025 | 24.66 | 24.67 | 24.55 | 24.67 | 24.67 | 0.28% | 10,230 |
| Aug 26, 2025 | 24.60 | 24.60 | 24.53 | 24.60 | 24.60 | -0.10% | 14,238 |
| Aug 25, 2025 | 24.67 | 24.70 | 24.62 | 24.62 | 24.62 | -0.48% | 2,146 |
| Aug 22, 2025 | 24.60 | 24.74 | 24.60 | 24.74 | 24.74 | 1.47% | 6,706 |
| Aug 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.40% | 19 |
| Aug 20, 2025 | 24.42 | 24.48 | 24.42 | 24.48 | 24.48 | 0.02% | 15,658 |
| Aug 19, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.37% | 92 |
| Aug 18, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.26% | 101 |
| Aug 15, 2025 | 24.69 | 24.72 | 24.63 | 24.63 | 24.63 | 0.08% | 6,435 |
| Aug 14, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.24% | 26 |
| Aug 13, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.48% | 11 |
| Aug 12, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.06% | 6 |
| Aug 11, 2025 | 24.38 | 24.38 | 24.29 | 24.29 | 24.29 | -0.15% | 8,275 |
| Aug 8, 2025 | 24.35 | 24.36 | 24.33 | 24.33 | 24.33 | 0.49% | 284 |
| Aug 7, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.07% | 43 |
| Aug 6, 2025 | 24.14 | 24.24 | 24.14 | 24.23 | 24.23 | 0.29% | 2,759 |
| Aug 5, 2025 | 24.20 | 24.20 | 24.16 | 24.16 | 24.16 | -0.26% | 1,273 |
| Aug 4, 2025 | 24.16 | 24.23 | 24.16 | 24.22 | 24.22 | 1.31% | 10,017 |
| 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 |