Honeytree U.S. Equity ETF (BEEZ)

NASDAQ: BEEZ · Real-Time Price · USD

31.79

+0.07 (0.21%)

At close: Feb 27, 2025, 2:00 PM

31.48

-0.31 (-0.99%)

After-hours: Feb 27, 2025, 4:15 PM EST

BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	32.09	32.09	31.72	31.72	31.72	-0.43%	134
Feb 25, 2025	31.79	31.86	31.79	31.86	31.86	0.54%	139
Feb 24, 2025	31.83	31.85	31.69	31.69	31.69	-0.48%	346
Feb 21, 2025	32.20	32.20	31.84	31.84	31.84	-1.63%	140
Feb 20, 2025	32.39	32.39	32.37	32.37	32.37	-0.53%	103
Feb 19, 2025	32.54	32.54	32.54	32.54	32.54	0.50%	124
Feb 18, 2025	32.19	32.38	32.19	32.38	32.38	0.46%	1,732
Feb 14, 2025	32.23	32.23	32.23	32.23	32.23	-0.64%	8
Feb 13, 2025	32.27	32.45	32.27	32.44	32.44	0.37%	763
Feb 12, 2025	32.31	32.32	32.31	32.32	32.32	-0.76%	382
Feb 11, 2025	32.49	32.57	32.46	32.57	32.57	0.34%	1,605
Feb 10, 2025	32.31	32.46	32.31	32.46	32.46	0.56%	199
Feb 7, 2025	32.28	32.28	32.28	32.28	32.28	-1.18%	2
Feb 6, 2025	32.67	32.67	32.67	32.67	32.67	-0.31%	9
Feb 5, 2025	32.54	32.77	32.54	32.77	32.77	0.89%	534
Feb 4, 2025	32.48	32.50	32.48	32.48	32.48	-0.02%	1,407
Feb 3, 2025	32.48	32.48	32.48	32.48	32.48	-0.40%	435
Jan 31, 2025	32.61	32.61	32.61	32.61	32.61	-0.50%	23
Jan 30, 2025	32.72	32.83	32.72	32.78	32.78	1.26%	1,155
Jan 29, 2025	32.59	32.59	32.37	32.37	32.37	-0.71%	445
Jan 28, 2025	32.64	32.64	32.60	32.60	32.60	-0.40%	308
Jan 27, 2025	32.73	32.73	32.73	32.73	32.73	0.58%	19
Jan 24, 2025	32.54	32.54	32.54	32.54	32.54	-0.31%	72
Jan 23, 2025	32.59	32.64	32.59	32.64	32.64	0.31%	122
Jan 22, 2025	32.54	32.54	32.54	32.54	32.54	-0.17%	7
Jan 21, 2025	32.60	32.60	32.60	32.60	32.60	1.48%	4
Jan 17, 2025	32.12	32.12	32.12	32.12	32.12	0.60%	5
Jan 16, 2025	31.93	31.93	31.93	31.93	31.93	0.78%	153
Jan 15, 2025	31.68	31.68	31.68	31.68	31.68	0.86%	91
Jan 14, 2025	31.33	31.41	31.33	31.41	31.41	0.61%	279
Jan 13, 2025	31.10	31.22	31.10	31.22	31.22	0.56%	824
Jan 10, 2025	31.05	31.05	31.05	31.05	31.05	-1.16%	10
Jan 8, 2025	31.20	31.41	31.20	31.41	31.41	0.31%	1,159
Jan 7, 2025	31.48	31.48	31.31	31.31	31.31	-0.38%	497
Jan 6, 2025	31.50	31.50	31.41	31.43	31.43	0.22%	424
Jan 3, 2025	31.36	31.36	31.36	31.36	31.36	1.16%	212
Jan 2, 2025	31.00	31.00	31.00	31.00	31.00	-0.70%	123
Dec 31, 2024	31.38	31.38	31.22	31.22	31.22	-0.01%	1,368
Dec 30, 2024	31.27	31.27	31.22	31.22	31.22	-1.79%	139
Dec 27, 2024	31.61	31.79	31.61	31.79	31.60	-0.90%	428
Dec 26, 2024	32.08	32.08	32.08	32.08	31.88	0.04%	22
Dec 24, 2024	32.06	32.06	32.06	32.06	31.87	0.67%	11
Dec 23, 2024	31.85	31.85	31.85	31.85	31.66	0.20%	67
Dec 20, 2024	31.79	31.79	31.79	31.79	31.59	0.70%	29
Dec 19, 2024	31.57	31.57	31.57	31.57	31.37	-0.48%	177
Dec 18, 2024	32.37	32.40	31.67	31.72	31.53	-3.03%	3,513
Dec 17, 2024	32.76	32.76	32.71	32.71	32.51	-0.73%	570
Dec 16, 2024	33.07	33.07	32.95	32.95	32.75	-0.40%	620
Dec 13, 2024	33.08	33.08	33.08	33.08	32.88	-0.48%	48
Dec 12, 2024	33.26	33.26	33.24	33.24	33.04	-0.42%	7,017
Dec 11, 2024	33.49	33.49	33.38	33.38	33.18	0.61%	1,518
Dec 10, 2024	33.27	33.27	33.18	33.18	32.98	-0.51%	222
Dec 9, 2024	33.51	33.51	33.35	33.35	33.15	-0.06%	1,000
Dec 6, 2024	33.37	33.37	33.37	33.37	33.17	0.45%	183
Dec 5, 2024	33.22	33.22	33.22	33.22	33.02	-0.87%	183
Dec 4, 2024	33.41	33.56	33.41	33.51	33.31	0.37%	11,060
Dec 3, 2024	33.36	33.39	33.36	33.39	33.19	-0.27%	252
Dec 2, 2024	33.48	33.48	33.48	33.48	33.28	0.09%	36
Nov 29, 2024	33.45	33.45	33.45	33.45	33.25	0.56%	11
Nov 27, 2024	33.26	33.26	33.26	33.26	33.06	-0.07%	76
Nov 26, 2024	33.28	33.29	33.27	33.29	33.08	-0.43%	391
Nov 25, 2024	33.43	33.43	33.43	33.43	33.23	1.24%	42
Nov 22, 2024	32.94	33.02	32.94	33.02	32.82	0.65%	217
Nov 21, 2024	32.84	32.84	32.81	32.81	32.61	1.61%	772
Nov 20, 2024	32.29	32.29	32.29	32.29	32.10	-0.18%	63
Nov 19, 2024	32.35	32.35	32.35	32.35	32.15	-0.43%	433
Nov 18, 2024	32.83	32.83	32.45	32.49	32.29	0.49%	1,245
Nov 15, 2024	32.33	32.33	32.33	32.33	32.14	-1.10%	73
Nov 14, 2024	32.69	32.69	32.69	32.69	32.50	-0.68%	17
Nov 13, 2024	32.95	32.95	32.92	32.92	32.72	0.28%	2,194
Nov 12, 2024	32.83	32.83	32.83	32.83	32.63	-0.75%	5
Nov 11, 2024	33.07	33.07	33.07	33.07	32.87	-0.24%	71
Nov 8, 2024	33.15	33.15	33.15	33.15	32.95	0.44%	137
Nov 7, 2024	32.96	33.01	32.96	33.01	32.81	0.69%	1,674
Nov 6, 2024	32.78	32.78	32.78	32.78	32.58	1.41%	104
Nov 5, 2024	32.33	32.33	32.33	32.33	32.13	1.05%	1
Nov 4, 2024	31.99	31.99	31.99	31.99	31.80	0.21%	118
Nov 1, 2024	31.92	31.92	31.92	31.92	31.73	0.47%	12
Oct 31, 2024	31.82	31.82	31.78	31.78	31.58	-1.50%	294
Oct 30, 2024	32.36	32.36	32.26	32.26	32.06	-0.29%	162
Oct 29, 2024	32.35	32.35	32.35	32.35	32.16	0.16%	147
Oct 28, 2024	32.34	32.34	32.29	32.30	32.10	0.17%	1,222
Oct 25, 2024	32.24	32.24	32.24	32.24	32.05	-0.37%	3
Oct 24, 2024	32.41	32.41	32.36	32.36	32.17	-0.22%	571
Oct 23, 2024	32.44	32.44	32.44	32.44	32.24	-0.04%	6
Oct 22, 2024	32.45	32.45	32.45	32.45	32.25	-0.82%	75
Oct 21, 2024	32.72	32.72	32.72	32.72	32.52	-1.01%	52
Oct 18, 2024	33.05	33.05	33.05	33.05	32.85	0.45%	356
Oct 17, 2024	32.96	32.96	32.90	32.90	32.70	-0.15%	1,809
Oct 16, 2024	32.90	32.99	32.90	32.95	32.75	0.01%	2,383
Oct 15, 2024	33.29	33.29	32.95	32.95	32.75	-0.62%	354
Oct 14, 2024	32.97	33.15	32.97	33.15	32.95	0.96%	204
Oct 11, 2024	32.84	32.84	32.84	32.84	32.64	0.93%	221
Oct 10, 2024	32.67	32.68	32.54	32.54	32.34	-0.76%	479
Oct 9, 2024	32.76	32.81	32.76	32.79	32.59	0.48%	310
Oct 8, 2024	32.63	32.63	32.63	32.63	32.43	1.15%	67
Oct 7, 2024	32.26	32.26	32.26	32.26	32.06	-0.31%	71
Oct 4, 2024	32.36	32.36	32.36	32.36	32.16	0.29%	41
Oct 3, 2024	32.27	32.27	32.27	32.27	32.07	-0.53%	2
Oct 2, 2024	32.44	32.44	32.44	32.44	32.24	0.28%	24