Skip to main content
logo
Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
26.77
-0.24 (-0.90%)
Jul 8, 2026, 4:00 PM EDT - Market closed

BEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202626.7726.7726.7726.7726.77-0.88%127
Jul 7, 202627.1227.1227.0127.0127.01-0.18%112
Jul 6, 202627.0627.0627.0627.0627.060.55%54
Jul 2, 202626.9226.9226.9126.9126.911.06%1,246
Jul 1, 202626.6926.6926.6326.6326.630.67%1,205
Jun 30, 202626.3926.4526.3926.4526.450.41%725
Jun 29, 202626.3126.3426.3126.3426.340.28%2,258
Jun 26, 202626.2726.2726.2726.2726.27-0.27%103
Jun 25, 202626.3426.3426.3426.3426.34-0.11%93
Jun 24, 202626.5626.5626.3726.3726.37-0.18%412
Jun 23, 202626.3926.4226.3926.4226.42-1.13%778
Jun 22, 202626.7226.7226.7226.7226.72-0.77%18
Jun 18, 202626.8826.9226.8826.9226.920.93%9,307
Jun 17, 202627.0027.0026.6826.6826.68-1.60%912
Jun 16, 202627.1127.1127.1127.1127.11-0.22%14
Jun 15, 202627.1727.1727.1727.1727.171.91%271
Jun 12, 202626.6626.6626.6626.6626.660.52%12
Jun 11, 202626.5226.5226.5226.5226.520.66%236
Jun 10, 202626.3126.3526.3026.3526.35-1.39%359
Jun 9, 202626.7226.7226.7226.7226.720.22%157
Jun 8, 202626.8426.8426.6626.6626.66-0.63%432
Jun 5, 202627.2227.2226.8026.8326.83-1.90%22,897
Jun 4, 202627.3327.4527.3327.3527.351.12%1,104
Jun 3, 202627.0827.0827.0527.0527.05-0.77%13,361
Jun 2, 202627.1927.2627.1927.2627.26-0.38%357
Jun 1, 202627.2327.4827.2327.3727.37-0.07%4,726
May 29, 202627.4527.5327.3927.3927.390.18%2,433
May 28, 202627.1427.3427.1427.3427.340.86%624
May 27, 202627.0927.1527.0727.1027.100.01%12,640
May 26, 202627.1527.1527.0027.1027.100.37%10,941
May 22, 202626.9827.0826.9827.0027.000.18%1,184
May 21, 202626.8526.9826.8526.9526.950.07%5,484
May 20, 202626.7626.9326.7626.9326.930.46%1,065
May 19, 202626.8826.8826.8126.8126.81-0.70%1,652
May 18, 202627.0027.0326.9127.0027.000.39%11,996
May 15, 202626.7926.9926.7926.8926.89-0.99%21,993
May 14, 202627.1527.2327.1527.1627.160.20%4,859
May 13, 202627.0427.9427.0327.1127.100.68%18,883
May 12, 202626.7826.9226.7726.9226.92-0.01%212
May 11, 202626.9326.9326.9326.9326.93-0.13%8,270
May 8, 202626.9526.9626.9326.9626.960.04%1,613
May 7, 202626.9526.9526.9526.9526.95-0.42%116
May 6, 202626.9327.0626.9327.0627.061.32%2,259
May 5, 202626.7126.7126.7126.7126.710.64%8
May 4, 202626.5426.5426.5426.5426.54-0.11%18
May 1, 202626.5626.5726.5526.5726.570.83%1,689
Apr 30, 202626.3526.3526.3526.3526.350.86%27
Apr 29, 202626.1026.1326.1026.1326.13-0.07%620
Apr 28, 202626.1526.1526.1526.1526.15-0.39%12
Apr 27, 202626.2426.2526.2126.2526.250.12%1,400