Honeytree U.S. Equity ETF (BEEZ)

BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.11	33.14	33.06	33.06	33.06	0.06%	330
Dec 4, 2025	33.05	33.05	33.00	33.04	33.04	-0.33%	797
Dec 3, 2025	33.15	33.15	33.15	33.15	33.15	0.81%	133
Dec 2, 2025	32.91	32.91	32.89	32.89	32.88	-0.05%	443
Dec 1, 2025	32.90	32.90	32.90	32.90	32.90	-0.77%	6
Nov 28, 2025	33.16	33.16	33.16	33.16	33.16	0.31%	8
Nov 26, 2025	33.15	33.15	33.06	33.06	33.05	-0.09%	259
Nov 25, 2025	33.09	33.09	33.09	33.09	33.09	1.44%	117
Nov 24, 2025	32.62	32.62	32.62	32.62	32.62	0.13%	136
Nov 21, 2025	32.57	32.57	32.57	32.57	32.57	2.33%	24
Nov 20, 2025	31.83	31.83	31.83	31.83	31.83	-0.98%	9
Nov 19, 2025	32.15	32.15	32.15	32.15	32.15	0.09%	6
Nov 18, 2025	32.12	32.12	32.12	32.12	32.12	-0.31%	7
Nov 17, 2025	32.22	32.22	32.22	32.22	32.22	-1.23%	12
Nov 14, 2025	32.62	32.62	32.62	32.62	32.62	-0.71%	16
Nov 13, 2025	32.85	32.85	32.85	32.85	32.85	-1.35%	25
Nov 12, 2025	33.30	33.30	33.30	33.30	33.30	0.37%	166
Nov 11, 2025	33.18	33.18	33.18	33.18	33.18	-0.13%	61
Nov 10, 2025	33.15	33.22	33.15	33.22	33.22	0.73%	518
Nov 7, 2025	32.98	32.98	32.98	32.98	32.98	0.64%	182
Nov 6, 2025	32.77	32.77	32.77	32.77	32.77	-0.84%	26
Nov 5, 2025	33.04	33.04	33.04	33.04	33.04	0.48%	47
Nov 4, 2025	32.88	32.88	32.88	32.88	32.88	-0.60%	77
Nov 3, 2025	33.08	33.08	33.08	33.08	33.08	-0.41%	24
Oct 31, 2025	33.22	33.22	33.22	33.22	33.22	-0.11%	6
Oct 30, 2025	33.26	33.26	33.26	33.26	33.26	0.05%	6
Oct 29, 2025	33.24	33.24	33.24	33.24	33.24	-1.23%	38
Oct 28, 2025	33.65	33.65	33.65	33.65	33.65	-0.36%	125
Oct 27, 2025	33.78	33.78	33.78	33.78	33.78	0.07%	54
Oct 24, 2025	33.75	33.75	33.75	33.75	33.75	-0.07%	7
Oct 23, 2025	33.65	33.78	33.65	33.78	33.77	0.81%	829
Oct 22, 2025	33.50	33.50	33.50	33.50	33.50	-0.36%	9
Oct 21, 2025	33.62	33.62	33.62	33.62	33.62	0.77%	125
Oct 20, 2025	33.37	33.37	33.37	33.37	33.37	0.96%	53
Oct 17, 2025	33.05	33.05	33.05	33.05	33.05	0.80%	6
Oct 16, 2025	33.00	33.00	32.78	32.79	32.79	-0.90%	1,334
Oct 15, 2025	33.09	33.09	33.09	33.09	33.09	0.07%	166
Oct 14, 2025	33.05	33.11	33.05	33.07	33.07	0.69%	573
Oct 13, 2025	32.84	32.84	32.84	32.84	32.84	0.60%	12
Oct 10, 2025	32.64	32.64	32.64	32.64	32.64	-1.60%	43
Oct 9, 2025	33.34	33.34	33.18	33.18	33.18	-1.13%	2,060
Oct 8, 2025	33.56	33.56	33.56	33.56	33.55	0.42%	122
Oct 7, 2025	33.41	33.41	33.41	33.41	33.41	-0.91%	33
Oct 6, 2025	33.65	33.72	33.65	33.72	33.72	-0.14%	323
Oct 3, 2025	33.79	33.79	33.77	33.77	33.77	0.33%	134
Oct 2, 2025	33.67	33.67	33.66	33.66	33.66	0.25%	1,370
Oct 1, 2025	33.37	33.62	33.37	33.57	33.57	0.51%	1,013
Sep 30, 2025	33.33	33.43	33.33	33.40	33.40	0.68%	907
Sep 29, 2025	33.19	33.23	33.18	33.18	33.18	0.19%	1,967
Sep 26, 2025	33.11	33.11	33.11	33.11	33.11	0.72%	273

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.