Skip to main content
logo
Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
26.95
0.00 (0.00%)
May 8, 2026, 10:30 AM EDT - Market open

BEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202626.2426.2526.2126.2526.250.13%1,400
Apr 24, 202626.2226.2226.2226.2226.220.21%122
Apr 23, 202626.1526.1625.8926.1626.160.27%4,327
Apr 22, 202626.0926.0926.0926.0926.090.43%12
Apr 21, 202625.9926.0325.9825.9825.98-0.38%812
Apr 20, 202626.0826.0826.0826.0826.080.03%16
Apr 17, 202626.1026.1026.0726.0726.070.98%312
Apr 16, 202625.8025.8225.8025.8225.820.19%205
Apr 15, 202625.7225.7825.7225.7725.770.69%2,100
Apr 14, 202625.5925.5925.5925.5925.590.84%60
Apr 13, 202625.3825.3825.3825.3825.381.50%54
Apr 10, 202625.0025.0025.0025.0025.00-0.52%24
Apr 9, 202625.1525.1825.1425.1425.14-0.20%309
Apr 8, 202625.2025.2025.1925.1925.192.46%1,262
Apr 7, 202624.4524.5824.4524.5824.58-0.04%411
Apr 6, 202624.5624.6224.5624.5924.590.53%1,019
Apr 2, 202624.4324.4624.3924.4624.460.17%975
Apr 1, 202624.3824.4224.3824.4224.420.78%221
Mar 31, 202623.9824.2323.9824.2324.232.50%706
Mar 30, 202623.6423.6423.6423.6423.640.17%36
Mar 27, 202623.6023.6023.6023.6023.60-1.74%86
Mar 26, 202624.1224.1224.0224.0224.02-1.14%354
Mar 25, 202624.3624.3624.3024.3024.300.39%712
Mar 24, 202624.2424.2624.2024.2024.20-0.48%294
Mar 23, 202624.4724.4724.3224.3224.320.84%611
Mar 20, 202624.2024.2424.0524.1224.12-0.97%4,787
Mar 19, 202624.3524.3524.2624.3524.35-0.47%3,129
Mar 18, 202624.6124.6124.4724.4724.46-1.18%859
Mar 17, 202624.8624.8624.7524.7624.760.35%7,303
Mar 16, 202624.6724.6724.6724.6724.671.23%236
Mar 13, 202624.3824.4324.3724.3724.37-0.55%1,276
Mar 12, 202624.6724.6724.5024.5024.50-1.33%2,126
Mar 11, 202624.7724.8424.3524.8424.840.10%5,981
Mar 10, 202625.0225.0224.8124.8124.81-0.49%2,914
Mar 9, 202624.5324.9324.5324.9324.930.08%1,165
Mar 6, 202624.8824.9424.8824.9124.91-1.04%472
Mar 5, 202625.0525.1825.0525.1825.17-0.64%1,516
Mar 4, 202625.3125.3425.3125.3425.340.82%379
Mar 3, 202625.3025.3025.1325.1325.13-1.71%4,623
Mar 2, 202625.5425.5725.5425.5725.57-0.39%109
Feb 27, 202625.6325.6725.6325.6725.67-0.09%7,921
Feb 26, 202625.6925.7325.6925.6925.690.24%393