Honeytree U.S. Equity ETF (BEEZ)
NASDAQ: BEEZ · Real-Time Price · USD
33.78
+0.02 (0.07%)
At close: Oct 27, 2025, 4:00 PM EDT
33.78
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:15 PM EDT
BEEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.07% | 54 |
| Oct 24, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.07% | 7 |
| Oct 23, 2025 | 33.65 | 33.78 | 33.65 | 33.78 | 33.78 | 0.81% | 829 |
| Oct 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.36% | 9 |
| Oct 21, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.77% | 125 |
| Oct 20, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.96% | 53 |
| Oct 17, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.80% | 6 |
| Oct 16, 2025 | 33.00 | 33.00 | 32.78 | 32.79 | 32.79 | -0.90% | 1,334 |
| Oct 15, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.07% | 166 |
| Oct 14, 2025 | 33.05 | 33.11 | 33.05 | 33.07 | 33.07 | 0.69% | 573 |
| Oct 13, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.60% | 12 |
| Oct 10, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -1.60% | 43 |
| Oct 9, 2025 | 33.34 | 33.34 | 33.18 | 33.18 | 33.18 | -1.13% | 2,060 |
| Oct 8, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.42% | 122 |
| Oct 7, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.91% | 33 |
| Oct 6, 2025 | 33.65 | 33.72 | 33.65 | 33.72 | 33.72 | -0.14% | 323 |
| Oct 3, 2025 | 33.79 | 33.79 | 33.77 | 33.77 | 33.77 | 0.33% | 134 |
| Oct 2, 2025 | 33.67 | 33.67 | 33.66 | 33.66 | 33.66 | 0.25% | 1,370 |
| Oct 1, 2025 | 33.37 | 33.62 | 33.37 | 33.57 | 33.57 | 0.51% | 1,013 |
| Sep 30, 2025 | 33.33 | 33.43 | 33.33 | 33.40 | 33.40 | 0.68% | 907 |
| Sep 29, 2025 | 33.19 | 33.23 | 33.18 | 33.18 | 33.18 | 0.19% | 1,967 |
| Sep 26, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.72% | 273 |
| Sep 25, 2025 | 32.93 | 32.93 | 32.88 | 32.88 | 32.88 | -0.50% | 214 |
| Sep 24, 2025 | 33.27 | 33.27 | 33.04 | 33.04 | 33.04 | -0.74% | 792 |
| Sep 23, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.58% | 38 |
| Sep 22, 2025 | 33.38 | 33.50 | 33.38 | 33.48 | 33.48 | 0.07% | 607 |
| Sep 19, 2025 | 33.45 | 33.46 | 33.45 | 33.46 | 33.46 | -0.13% | 349 |
| Sep 18, 2025 | 33.56 | 33.56 | 33.50 | 33.50 | 33.50 | 0.56% | 173 |
| Sep 17, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.21% | 43 |
| Sep 16, 2025 | 33.20 | 33.25 | 33.20 | 33.25 | 33.25 | -0.34% | 135 |
| Sep 15, 2025 | 33.46 | 33.46 | 33.36 | 33.36 | 33.36 | 0.05% | 223 |
| Sep 12, 2025 | 33.50 | 33.50 | 33.34 | 33.34 | 33.34 | -1.07% | 174 |
| Sep 11, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.88% | 25 |
| Sep 10, 2025 | 33.21 | 33.21 | 33.08 | 33.08 | 33.08 | -0.49% | 123 |
| Sep 9, 2025 | 33.23 | 33.25 | 33.23 | 33.25 | 33.25 | -0.83% | 291 |
| Sep 8, 2025 | 33.43 | 33.52 | 33.40 | 33.52 | 33.52 | 0.31% | 440 |
| Sep 5, 2025 | 33.56 | 33.56 | 33.42 | 33.42 | 33.42 | -0.05% | 146 |
| Sep 4, 2025 | 33.32 | 33.44 | 33.32 | 33.44 | 33.44 | 0.92% | 172 |
| Sep 3, 2025 | 33.04 | 33.13 | 33.04 | 33.13 | 33.13 | -0.11% | 252 |
| Sep 2, 2025 | 33.05 | 33.19 | 33.05 | 33.17 | 33.17 | -1.06% | 413 |
| Aug 29, 2025 | 33.59 | 33.59 | 33.50 | 33.53 | 33.53 | -0.47% | 680 |
| Aug 28, 2025 | 33.55 | 33.68 | 33.52 | 33.68 | 33.68 | 0.04% | 1,641 |
| Aug 27, 2025 | 33.63 | 33.67 | 33.58 | 33.67 | 33.67 | 0.41% | 2,043 |
| Aug 26, 2025 | 33.55 | 33.55 | 33.53 | 33.53 | 33.53 | - | 289 |
| Aug 25, 2025 | 33.62 | 33.62 | 33.53 | 33.53 | 33.53 | -0.85% | 268 |
| Aug 22, 2025 | 33.94 | 33.94 | 33.82 | 33.82 | 33.82 | 1.48% | 643 |
| Aug 21, 2025 | 33.53 | 33.53 | 33.33 | 33.33 | 33.33 | -0.95% | 1,148 |
| Aug 20, 2025 | 33.65 | 33.65 | 33.63 | 33.65 | 33.65 | 0.03% | 479 |
| Aug 19, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.89% | 420 |
| Aug 18, 2025 | 33.39 | 33.39 | 33.34 | 33.34 | 33.34 | 0.02% | 276 |