Honeytree U.S. Equity ETF (BEEZ)
NASDAQ: BEEZ · Real-Time Price · USD
32.20
-0.17 (-0.53%)
May 28, 2025, 4:00 PM - Market closed
BEEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 29.76 | 29.93 | 29.76 | 29.93 | 29.93 | -0.07% | 176 |
| Apr 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.14% | 16 |
| Apr 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.88% | 8 |
| Apr 23, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.86% | 18 |
| Apr 22, 2025 | 28.94 | 29.19 | 28.94 | 29.19 | 29.19 | 2.45% | 476 |
| Apr 21, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.95% | 2 |
| Apr 17, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.48% | 134 |
| Apr 16, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.15% | 20 |
| Apr 15, 2025 | 29.27 | 29.27 | 29.26 | 29.26 | 29.26 | -0.22% | 719 |
| Apr 14, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.13% | 151 |
| Apr 11, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.77% | 252 |
| Apr 10, 2025 | 28.31 | 28.66 | 28.31 | 28.49 | 28.49 | -2.63% | 4,901 |
| Apr 9, 2025 | 27.24 | 29.26 | 27.06 | 29.26 | 29.26 | 7.92% | 2,112 |
| Apr 8, 2025 | 27.39 | 27.43 | 27.11 | 27.11 | 27.11 | -1.81% | 12,931 |
| Apr 7, 2025 | 27.16 | 27.61 | 27.16 | 27.61 | 27.61 | -1.51% | 660 |
| Apr 4, 2025 | 28.84 | 28.84 | 28.03 | 28.03 | 28.03 | -5.56% | 416 |
| Apr 3, 2025 | 29.89 | 30.03 | 29.68 | 29.68 | 29.68 | -3.44% | 867 |
| Apr 2, 2025 | 30.38 | 30.74 | 30.38 | 30.74 | 30.74 | 1.09% | 221 |
| Apr 1, 2025 | 30.17 | 30.41 | 30.17 | 30.41 | 30.41 | 0.04% | 201 |
| Mar 31, 2025 | 29.93 | 30.40 | 29.93 | 30.40 | 30.40 | 1.26% | 514 |
| Mar 28, 2025 | 30.04 | 30.04 | 30.02 | 30.02 | 30.02 | -1.97% | 1,043 |
| Mar 27, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.11% | 2 |
| Mar 26, 2025 | 30.53 | 30.59 | 30.53 | 30.59 | 30.59 | 0.31% | 280 |
| Mar 25, 2025 | 30.49 | 30.49 | 30.37 | 30.49 | 30.49 | -0.17% | 1,813 |
| Mar 24, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.79% | 535 |
| Mar 21, 2025 | 30.00 | 30.01 | 30.00 | 30.01 | 30.01 | -0.50% | 1,559 |
| Mar 20, 2025 | 30.14 | 30.31 | 30.13 | 30.16 | 30.16 | -1.10% | 2,387 |
| Mar 19, 2025 | 30.43 | 30.50 | 30.35 | 30.50 | 30.50 | 0.67% | 1,708 |
| Mar 18, 2025 | 30.30 | 30.30 | 30.24 | 30.29 | 30.29 | -0.74% | 2,421 |