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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202532.2032.2032.2032.2032.20-0.54%87
May 27, 202532.3532.3732.3532.3732.372.08%800
May 23, 202531.7231.7231.7231.7231.72-0.21%69
May 22, 202531.7831.7831.7831.7831.78-0.02%110
May 21, 202531.7931.7931.7931.7931.79-1.63%110
May 20, 202532.3132.3132.3132.3132.31-0.32%20
May 19, 202532.4232.4232.4232.4232.420.23%88
May 16, 202532.3432.3432.3432.3432.340.89%6
May 15, 202531.9532.0631.9532.0632.061.22%409
May 14, 202531.7031.7031.6731.6731.67-1.30%329
May 13, 202532.2032.2032.0932.0932.090.17%1,665
May 12, 202531.9532.0431.9532.0432.042.78%266
May 9, 202531.1731.1731.1731.1731.17-0.12%11
May 8, 202531.2131.2131.2131.2131.211.03%11
May 7, 202530.8930.8930.8930.8930.890.76%65
May 6, 202530.8130.8230.6630.6630.66-1.11%1,301
May 5, 202531.0031.0031.0031.0031.000.17%2
May 2, 202530.9530.9530.9530.9530.951.83%33
May 1, 202530.3930.3930.3930.3930.39-0.39%-
Apr 30, 202530.5130.5130.5130.5130.511.05%50
Apr 29, 202530.1930.1930.1930.1930.190.89%50
Apr 28, 202529.7629.9329.7629.9329.93-0.07%176
Apr 25, 202529.9529.9529.9529.9529.95-0.14%16
Apr 24, 202529.9929.9929.9929.9929.991.88%8
Apr 23, 202529.4429.4429.4429.4429.440.86%18
Apr 22, 202528.9429.1928.9429.1929.192.45%476
Apr 21, 202528.4928.4928.4928.4928.49-1.95%2
Apr 17, 202529.0629.0629.0629.0629.060.48%134
Apr 16, 202528.9228.9228.9228.9228.92-1.15%20
Apr 15, 202529.2729.2729.2629.2629.26-0.22%719
Apr 14, 202529.3229.3229.3229.3229.321.13%151
Apr 11, 202528.9928.9928.9928.9928.991.77%252
Apr 10, 202528.3128.6628.3128.4928.49-2.63%4,901
Apr 9, 202527.2429.2627.0629.2629.267.92%2,112
Apr 8, 202527.3927.4327.1127.1127.11-1.81%12,931
Apr 7, 202527.1627.6127.1627.6127.61-1.51%660
Apr 4, 202528.8428.8428.0328.0328.03-5.56%416
Apr 3, 202529.8930.0329.6829.6829.68-3.44%867
Apr 2, 202530.3830.7430.3830.7430.741.09%221
Apr 1, 202530.1730.4130.1730.4130.410.04%201
Mar 31, 202529.9330.4029.9330.4030.401.26%514
Mar 28, 202530.0430.0430.0230.0230.02-1.97%1,043
Mar 27, 202530.6230.6230.6230.6230.620.11%2
Mar 26, 202530.5330.5930.5330.5930.590.31%280
Mar 25, 202530.4930.4930.3730.4930.49-0.17%1,813
Mar 24, 202530.5530.5530.5530.5530.551.79%535
Mar 21, 202530.0030.0130.0030.0130.01-0.50%1,559
Mar 20, 202530.1430.3130.1330.1630.16-1.10%2,387
Mar 19, 202530.4330.5030.3530.5030.500.67%1,708
Mar 18, 202530.3030.3030.2430.2930.29-0.74%2,421