Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
0.00
+0.1715 (0.66%)
Apr 17, 2026, 9:38 AM EDT - Market open
BEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | 0.19% | 205 |
| Apr 15, 2026 | 25.72 | 25.78 | 25.72 | 25.77 | 25.77 | 0.69% | 2,100 |
| Apr 14, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.84% | 60 |
| Apr 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.50% | 54 |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.52% | 24 |
| Apr 9, 2026 | 25.15 | 25.18 | 25.14 | 25.14 | 25.14 | -0.20% | 309 |
| Apr 8, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | 2.46% | 1,262 |
| Apr 7, 2026 | 24.45 | 24.58 | 24.45 | 24.58 | 24.58 | -0.04% | 411 |
| Apr 6, 2026 | 24.56 | 24.62 | 24.56 | 24.59 | 24.59 | 0.53% | 1,019 |
| Apr 2, 2026 | 24.43 | 24.46 | 24.39 | 24.46 | 24.46 | 0.17% | 975 |
| Apr 1, 2026 | 24.38 | 24.42 | 24.38 | 24.42 | 24.42 | 0.78% | 221 |
| Mar 31, 2026 | 23.98 | 24.23 | 23.98 | 24.23 | 24.23 | 2.50% | 706 |
| Mar 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.17% | 36 |
| Mar 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.74% | 86 |
| Mar 26, 2026 | 24.12 | 24.12 | 24.02 | 24.02 | 24.02 | -1.14% | 354 |
| Mar 25, 2026 | 24.36 | 24.36 | 24.30 | 24.30 | 24.30 | 0.39% | 712 |
| Mar 24, 2026 | 24.24 | 24.26 | 24.20 | 24.20 | 24.20 | -0.48% | 294 |
| Mar 23, 2026 | 24.47 | 24.47 | 24.32 | 24.32 | 24.32 | 0.84% | 611 |
| Mar 20, 2026 | 24.20 | 24.24 | 24.05 | 24.12 | 24.12 | -0.97% | 4,787 |
| Mar 19, 2026 | 24.35 | 24.35 | 24.26 | 24.35 | 24.35 | -0.47% | 3,129 |
| Mar 18, 2026 | 24.61 | 24.61 | 24.47 | 24.47 | 24.46 | -1.18% | 859 |
| Mar 17, 2026 | 24.86 | 24.86 | 24.75 | 24.76 | 24.76 | 0.35% | 7,303 |
| Mar 16, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.23% | 236 |
| Mar 13, 2026 | 24.38 | 24.43 | 24.37 | 24.37 | 24.37 | -0.55% | 1,276 |
| Mar 12, 2026 | 24.67 | 24.67 | 24.50 | 24.50 | 24.50 | -1.33% | 2,126 |
| Mar 11, 2026 | 24.77 | 24.84 | 24.35 | 24.84 | 24.84 | 0.10% | 5,981 |
| Mar 10, 2026 | 25.02 | 25.02 | 24.81 | 24.81 | 24.81 | -0.49% | 2,914 |
| Mar 9, 2026 | 24.53 | 24.93 | 24.53 | 24.93 | 24.93 | 0.08% | 1,165 |
| Mar 6, 2026 | 24.88 | 24.94 | 24.88 | 24.91 | 24.91 | -1.04% | 472 |
| Mar 5, 2026 | 25.05 | 25.18 | 25.05 | 25.18 | 25.17 | -0.64% | 1,516 |
| Mar 4, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | 0.82% | 379 |
| Mar 3, 2026 | 25.30 | 25.30 | 25.13 | 25.13 | 25.13 | -1.71% | 4,623 |
| Mar 2, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | -0.39% | 109 |
| Feb 27, 2026 | 25.63 | 25.67 | 25.63 | 25.67 | 25.67 | -0.09% | 7,921 |
| Feb 26, 2026 | 25.69 | 25.73 | 25.69 | 25.69 | 25.69 | 0.24% | 393 |
| Feb 25, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.53% | 16 |
| Feb 24, 2026 | 25.40 | 25.54 | 25.40 | 25.50 | 25.50 | 0.57% | 1,701 |
| Feb 23, 2026 | 25.47 | 25.47 | 25.32 | 25.35 | 25.35 | -0.64% | 2,834 |
| Feb 20, 2026 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | 0.66% | 127 |
| Feb 19, 2026 | 25.35 | 25.35 | 25.29 | 25.35 | 25.35 | -0.44% | 1,933 |
| Feb 18, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.58% | 10 |
| Feb 17, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.06% | 214 |
| Feb 13, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 0.49% | 267 |
| Feb 12, 2026 | 25.25 | 25.28 | 25.17 | 25.17 | 25.17 | -1.66% | 2,013 |
| Feb 11, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | -0.51% | 516 |
| Feb 10, 2026 | 25.85 | 25.88 | 25.73 | 25.73 | 25.73 | 0.19% | 884 |
| Feb 9, 2026 | 25.67 | 25.70 | 25.67 | 25.68 | 25.68 | 0.30% | 1,472 |
| Feb 6, 2026 | 25.42 | 25.60 | 25.42 | 25.60 | 25.60 | 0.23% | 3,191 |
| Feb 5, 2026 | 25.70 | 25.70 | 25.54 | 25.54 | 25.54 | -1.53% | 1,025 |
| Feb 4, 2026 | 25.93 | 25.97 | 25.83 | 25.94 | 25.94 | 0.61% | 8,500 |