Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
21.07
+0.25 (1.22%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.66% | 80 |
| Feb 28, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.45% | 8 |
| Feb 27, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.96% | 10 |
| Feb 26, 2025 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | -0.61% | 113 |
| Feb 25, 2025 | 23.22 | 23.22 | 23.19 | 23.19 | 23.19 | 0.06% | 502 |
| Feb 24, 2025 | 23.28 | 23.28 | 23.18 | 23.18 | 23.18 | 0.18% | 518 |
| Feb 21, 2025 | 23.43 | 23.43 | 23.14 | 23.14 | 23.14 | -0.98% | 557 |
| Feb 20, 2025 | 23.30 | 23.37 | 23.30 | 23.37 | 23.37 | -0.36% | 729 |
| Feb 19, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.26% | 8 |
| Feb 18, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.85% | 192 |
| Feb 14, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.37% | 1,104 |
| Feb 13, 2025 | 23.23 | 23.28 | 23.23 | 23.28 | 23.28 | 0.88% | 1,104 |
| Feb 12, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.42% | 3 |
| Feb 11, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.04% | 1 |
| Feb 10, 2025 | 23.09 | 23.19 | 23.09 | 23.19 | 23.19 | 0.25% | 80,075 |
| Feb 7, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.36% | 259 |
| Feb 6, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.26% | 828 |
| Feb 5, 2025 | 23.18 | 23.27 | 23.09 | 23.27 | 23.27 | 0.51% | 5,645 |