Honeytree U.S. Equity ETF (BEEZ)

BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	33.34	33.34	33.32	33.33	33.33	-0.40%	221
Aug 14, 2025	33.42	33.47	33.38	33.47	33.47	-0.65%	5,113
Aug 13, 2025	33.69	33.69	33.69	33.69	33.69	1.17%	4
Aug 12, 2025	33.30	33.30	33.30	33.30	33.30	1.02%	37
Aug 11, 2025	32.94	32.96	32.94	32.96	32.96	-0.22%	282
Aug 8, 2025	33.04	33.04	33.04	33.04	33.04	0.44%	76
Aug 7, 2025	32.89	32.89	32.89	32.89	32.89	-0.11%	156
Aug 6, 2025	32.93	32.93	32.93	32.93	32.93	0.35%	18
Aug 5, 2025	32.81	32.81	32.81	32.81	32.81	-0.06%	15
Aug 4, 2025	32.83	32.83	32.83	32.83	32.83	1.33%	69
Aug 1, 2025	32.40	32.40	32.40	32.40	32.40	-1.07%	6
Jul 31, 2025	32.76	32.76	32.76	32.76	32.76	-1.02%	24
Jul 30, 2025	33.19	33.19	33.02	33.09	33.09	0.35%	843
Jul 29, 2025	32.98	32.98	32.98	32.98	32.98	-0.15%	74
Jul 28, 2025	33.20	33.20	33.03	33.03	33.03	-0.46%	418

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.