Honeytree U.S. Equity ETF (BEEZ)
NASDAQ: BEEZ · Real-Time Price · USD
32.99
0.00 (0.01%)
Jul 10, 2025, 4:00 PM - Market closed
BEEZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 33.16 | 33.16 | 32.99 | 32.99 | 32.99 | 0.02% | 147 |
Jul 9, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.23% | 134 |
Jul 8, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.23% | 22 |
Jul 7, 2025 | 33.04 | 33.04 | 32.83 | 32.83 | 32.83 | -0.76% | 119 |
Jul 3, 2025 | 33.04 | 33.09 | 33.04 | 33.09 | 33.09 | 0.57% | 106 |
Jul 2, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.10% | 19 |
Jul 1, 2025 | 32.99 | 32.99 | 32.87 | 32.87 | 32.87 | 0.91% | 213 |
Jun 30, 2025 | 32.44 | 32.57 | 32.44 | 32.57 | 32.57 | 0.61% | 164 |
Jun 27, 2025 | 32.44 | 32.46 | 32.37 | 32.37 | 32.37 | 0.41% | 564 |
Jun 26, 2025 | 32.19 | 32.24 | 32.14 | 32.24 | 32.24 | 0.19% | 291 |
Jun 25, 2025 | 32.30 | 32.30 | 32.18 | 32.18 | 32.18 | -0.84% | 110 |
Jun 24, 2025 | 32.11 | 32.46 | 32.11 | 32.45 | 32.45 | 1.00% | 1,563 |
Jun 23, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.37% | 106 |
Jun 20, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.41% | 102 |
Jun 18, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.76% | 102 |
Jun 17, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.83% | 225 |
Jun 16, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.77% | 129 |
Jun 13, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -1.87% | 21 |
Jun 12, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.10% | 54 |
Jun 11, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.47% | 6 |
Jun 10, 2025 | 32.72 | 32.82 | 32.72 | 32.82 | 32.82 | 0.66% | 952 |
Jun 9, 2025 | 32.61 | 32.63 | 32.61 | 32.61 | 32.61 | -0.29% | 10,093 |
Jun 6, 2025 | 32.79 | 32.79 | 32.70 | 32.70 | 32.70 | 0.67% | 210 |
Jun 5, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.12% | 2 |
Jun 4, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.06% | 2 |
Jun 3, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.84% | 6 |
Jun 2, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.27% | 19 |
May 30, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.18% | 97 |
May 29, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.20% | 2 |
May 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.54% | 87 |
May 27, 2025 | 32.35 | 32.37 | 32.35 | 32.37 | 32.37 | 2.08% | 800 |
May 23, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.21% | 69 |
May 22, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.02% | 110 |
May 21, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -1.63% | 110 |
May 20, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.32% | 20 |
May 19, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.23% | 88 |
May 16, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.89% | 6 |
May 15, 2025 | 31.95 | 32.06 | 31.95 | 32.06 | 32.06 | 1.22% | 409 |
May 14, 2025 | 31.70 | 31.70 | 31.67 | 31.67 | 31.67 | -1.30% | 329 |
May 13, 2025 | 32.20 | 32.20 | 32.09 | 32.09 | 32.09 | 0.17% | 1,665 |
May 12, 2025 | 31.95 | 32.04 | 31.95 | 32.04 | 32.04 | 2.78% | 266 |
May 9, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.12% | 11 |
May 8, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.03% | 11 |
May 7, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.76% | 65 |
May 6, 2025 | 30.81 | 30.82 | 30.66 | 30.66 | 30.66 | -1.11% | 1,301 |
May 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.17% | 2 |
May 2, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.83% | 33 |
May 1, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.39% | - |
Apr 30, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.05% | 50 |
Apr 29, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.89% | 50 |