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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202533.1633.1632.9932.9932.990.02%147
Jul 9, 202532.9932.9932.9932.9932.990.23%134
Jul 8, 202532.9132.9132.9132.9132.910.23%22
Jul 7, 202533.0433.0432.8332.8332.83-0.76%119
Jul 3, 202533.0433.0933.0433.0933.090.57%106
Jul 2, 202532.9032.9032.9032.9032.900.10%19
Jul 1, 202532.9932.9932.8732.8732.870.91%213
Jun 30, 202532.4432.5732.4432.5732.570.61%164
Jun 27, 202532.4432.4632.3732.3732.370.41%564
Jun 26, 202532.1932.2432.1432.2432.240.19%291
Jun 25, 202532.3032.3032.1832.1832.18-0.84%110
Jun 24, 202532.1132.4632.1132.4532.451.00%1,563
Jun 23, 202532.1332.1332.1332.1332.131.37%106
Jun 20, 202531.7031.7031.7031.7031.70-0.41%102
Jun 18, 202531.8331.8331.8331.8331.83-0.76%102
Jun 17, 202532.0732.0732.0732.0732.07-0.83%225
Jun 16, 202532.3432.3432.3432.3432.340.77%129
Jun 13, 202532.0932.0932.0932.0932.09-1.87%21
Jun 12, 202532.7032.7032.7032.7032.700.10%54
Jun 11, 202532.6732.6732.6732.6732.67-0.47%6
Jun 10, 202532.7232.8232.7232.8232.820.66%952
Jun 9, 202532.6132.6332.6132.6132.61-0.29%10,093
Jun 6, 202532.7932.7932.7032.7032.700.67%210
Jun 5, 202532.4932.4932.4932.4932.49-0.12%2
Jun 4, 202532.5232.5232.5232.5232.520.06%2
Jun 3, 202532.5032.5032.5032.5032.500.84%6
Jun 2, 202532.2332.2332.2332.2332.23-0.27%19
May 30, 202532.3232.3232.3232.3232.320.18%97
May 29, 202532.2632.2632.2632.2632.260.20%2
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