Honeytree U.S. Equity ETF (BEEZ)
NASDAQ: BEEZ · Real-Time Price · USD
28.92
-0.33 (-1.14%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BEEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 30.37 | 30.52 | 30.37 | 30.52 | 30.52 | 1.06% | 454 |
| Mar 14, 2025 | 30.07 | 30.20 | 30.07 | 30.20 | 30.20 | 1.66% | 702 |
| Mar 13, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.65% | 7 |
| Mar 12, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.63% | 92 |
| Mar 11, 2025 | 30.75 | 30.75 | 30.40 | 30.40 | 30.40 | -1.85% | 416 |
| Mar 10, 2025 | 31.71 | 31.71 | 30.91 | 30.97 | 30.97 | -1.84% | 471 |
| Mar 7, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.66% | 489 |
| Mar 6, 2025 | 31.44 | 31.45 | 31.24 | 31.34 | 31.34 | -0.93% | 1,338 |
| Mar 5, 2025 | 31.47 | 31.64 | 31.47 | 31.64 | 31.64 | 1.14% | 201 |
| Mar 4, 2025 | 31.23 | 31.28 | 31.23 | 31.28 | 31.28 | -1.01% | 202 |
| Mar 3, 2025 | 31.89 | 32.04 | 31.60 | 31.60 | 31.60 | -0.75% | 3,407 |
| Feb 28, 2025 | 31.65 | 31.84 | 31.40 | 31.84 | 31.84 | 1.15% | 292 |
| Feb 27, 2025 | 31.74 | 31.93 | 31.48 | 31.48 | 31.48 | -0.77% | 1,011 |
| Feb 26, 2025 | 32.09 | 32.09 | 31.72 | 31.72 | 31.72 | -0.43% | 134 |
| Feb 25, 2025 | 31.79 | 31.86 | 31.79 | 31.86 | 31.86 | 0.54% | 139 |
| Feb 24, 2025 | 31.83 | 31.85 | 31.69 | 31.69 | 31.69 | -0.48% | 346 |
| Feb 21, 2025 | 32.20 | 32.20 | 31.84 | 31.84 | 31.84 | -1.63% | 140 |
| Feb 20, 2025 | 32.39 | 32.39 | 32.37 | 32.37 | 32.37 | -0.53% | 103 |
| Feb 19, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.50% | 124 |
| Feb 18, 2025 | 32.19 | 32.38 | 32.19 | 32.38 | 32.38 | 0.46% | 1,732 |
| Feb 14, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.64% | 8 |
| Feb 13, 2025 | 32.27 | 32.45 | 32.27 | 32.44 | 32.44 | 0.37% | 763 |
| Feb 12, 2025 | 32.31 | 32.32 | 32.31 | 32.32 | 32.32 | -0.76% | 382 |
| Feb 11, 2025 | 32.49 | 32.57 | 32.46 | 32.57 | 32.57 | 0.34% | 1,605 |
| Feb 10, 2025 | 32.31 | 32.46 | 32.31 | 32.46 | 32.46 | 0.56% | 199 |
| Feb 7, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.18% | 2 |
| Feb 6, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.31% | 9 |
| Feb 5, 2025 | 32.54 | 32.77 | 32.54 | 32.77 | 32.77 | 0.89% | 534 |