Skip to main content
logo
Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
27.53
+0.20 (0.71%)
May 29, 2026, 4:00 PM EDT - Market closed

BEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.4527.4527.4527.45-0.42%364
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
Apr 24, 202626.2226.2226.2226.2226.220.21%122
Apr 23, 202626.1526.1625.8926.1626.160.27%4,327
Apr 22, 202626.0926.0926.0926.0926.090.42%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, 202625.8025.8225.8025.8225.820.18%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