Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
27.00
+0.19 (0.71%)
Jul 28, 2026, 4:00 PM EDT - Market closed
BEEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.71% | 47 |
| Jul 27, 2026 | 26.77 | 26.81 | 26.73 | 26.81 | 26.81 | 0.34% | 1,454 |
| Jul 24, 2026 | 26.71 | 26.81 | 26.71 | 26.72 | 26.72 | 0.23% | 2,666 |
| Jul 23, 2026 | 26.68 | 26.68 | 26.66 | 26.66 | 26.66 | -0.87% | 8,882 |
| Jul 22, 2026 | 26.88 | 26.98 | 26.88 | 26.89 | 26.89 | -0.05% | 863 |
| Jul 21, 2026 | 26.80 | 26.92 | 26.76 | 26.91 | 26.91 | 0.76% | 11,769 |
| Jul 20, 2026 | 26.84 | 26.84 | 26.70 | 26.70 | 26.70 | -0.29% | 926 |
| Jul 17, 2026 | 26.81 | 26.81 | 26.73 | 26.78 | 26.78 | -0.58% | 503 |
| Jul 16, 2026 | 26.98 | 26.99 | 26.94 | 26.94 | 26.94 | -0.34% | 8,214 |
| Jul 15, 2026 | 27.06 | 27.06 | 26.77 | 27.03 | 27.03 | 0.41% | 23,987 |
| Jul 14, 2026 | 26.79 | 26.98 | 26.79 | 26.92 | 26.92 | 0.07% | 3,256 |
| Jul 13, 2026 | 26.89 | 26.90 | 26.86 | 26.90 | 26.90 | -0.37% | 1,336 |
| Jul 10, 2026 | 26.94 | 27.00 | 26.94 | 27.00 | 27.00 | 0.17% | 771 |
| Jul 9, 2026 | 26.85 | 26.95 | 26.85 | 26.95 | 26.95 | 0.70% | 9,618 |
| Jul 8, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.88% | 127 |
| Jul 7, 2026 | 27.12 | 27.12 | 27.01 | 27.01 | 27.01 | -0.18% | 112 |
| Jul 6, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.55% | 54 |
| Jul 2, 2026 | 26.92 | 26.92 | 26.91 | 26.91 | 26.91 | 1.06% | 1,246 |
| Jul 1, 2026 | 26.69 | 26.69 | 26.63 | 26.63 | 26.63 | 0.67% | 1,205 |
| Jun 30, 2026 | 26.39 | 26.45 | 26.39 | 26.45 | 26.45 | 0.41% | 725 |
| Jun 29, 2026 | 26.31 | 26.34 | 26.31 | 26.34 | 26.34 | 0.28% | 2,258 |
| Jun 26, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.27% | 103 |
| Jun 25, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.11% | 93 |
| Jun 24, 2026 | 26.56 | 26.56 | 26.37 | 26.37 | 26.37 | -0.18% | 412 |
| Jun 23, 2026 | 26.39 | 26.42 | 26.39 | 26.42 | 26.42 | -1.13% | 778 |
| Jun 22, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.77% | 18 |
| Jun 18, 2026 | 26.88 | 26.92 | 26.88 | 26.92 | 26.92 | 0.93% | 9,307 |
| Jun 17, 2026 | 27.00 | 27.00 | 26.68 | 26.68 | 26.68 | -1.60% | 912 |
| Jun 16, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.22% | 14 |
| Jun 15, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.91% | 271 |
| Jun 12, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.52% | 12 |
| Jun 11, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.66% | 236 |
| Jun 10, 2026 | 26.31 | 26.35 | 26.30 | 26.35 | 26.35 | -1.39% | 359 |
| Jun 9, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.22% | 157 |
| Jun 8, 2026 | 26.84 | 26.84 | 26.66 | 26.66 | 26.66 | -0.63% | 432 |
| Jun 5, 2026 | 27.22 | 27.22 | 26.80 | 26.83 | 26.83 | -1.90% | 22,897 |
| Jun 4, 2026 | 27.33 | 27.45 | 27.33 | 27.35 | 27.35 | 1.12% | 1,104 |
| Jun 3, 2026 | 27.08 | 27.08 | 27.05 | 27.05 | 27.05 | -0.77% | 13,361 |
| Jun 2, 2026 | 27.19 | 27.26 | 27.19 | 27.26 | 27.26 | -0.38% | 357 |
| Jun 1, 2026 | 27.23 | 27.48 | 27.23 | 27.37 | 27.37 | -0.07% | 4,726 |
| May 29, 2026 | 27.45 | 27.53 | 27.39 | 27.39 | 27.39 | 0.18% | 2,433 |
| May 28, 2026 | 27.14 | 27.34 | 27.14 | 27.34 | 27.34 | 0.86% | 624 |
| May 27, 2026 | 27.09 | 27.15 | 27.07 | 27.10 | 27.10 | 0.01% | 12,640 |
| May 26, 2026 | 27.15 | 27.15 | 27.00 | 27.10 | 27.10 | 0.37% | 10,941 |
| May 22, 2026 | 26.98 | 27.08 | 26.98 | 27.00 | 27.00 | 0.18% | 1,184 |
| May 21, 2026 | 26.85 | 26.98 | 26.85 | 26.95 | 26.95 | 0.07% | 5,484 |
| May 20, 2026 | 26.76 | 26.93 | 26.76 | 26.93 | 26.93 | 0.46% | 1,065 |
| May 19, 2026 | 26.88 | 26.88 | 26.81 | 26.81 | 26.81 | -0.70% | 1,652 |
| May 18, 2026 | 27.00 | 27.03 | 26.91 | 27.00 | 27.00 | 0.39% | 11,996 |
| May 15, 2026 | 26.79 | 26.99 | 26.79 | 26.89 | 26.89 | -0.99% | 21,993 |