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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 8, 2023Jul 10, 2025Max ▾Dec '23Jan '24Feb '24Mar '24Apr '24May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25Jul '25Jan '24Jan '24Mar '24Mar '24May '24May '24Jul '24Jul '24Sep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '25May '25May '25Jul '25Jul '25010.0020.0030.0032.99

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