Honeytree U.S. Equity ETF (BEEZ)

NASDAQ: BEEZ · Real-Time Price · USD

34.48

+0.22 (0.64%)

At close: Oct 2, 2026, 4:00 PM EDT

34.36

-0.12 (-0.36%)

After-hours: Oct 2, 2026, 4:15 PM EDT

BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	34.48	34.48	34.36	34.36	34.36	0.28%	992
Oct 1, 2026	34.26	34.26	34.26	34.26	34.26	0.25%	16
Sep 30, 2026	34.17	34.17	34.17	34.17	34.17	-0.43%	26
Sep 29, 2026	34.32	34.32	34.32	34.32	34.32	-0.11%	28
Sep 28, 2026	34.36	34.36	34.36	34.36	34.36	-0.19%	22
Sep 25, 2026	34.42	34.42	34.42	34.42	34.42	0.18%	16
Sep 24, 2026	34.36	34.36	34.36	34.36	34.36	-0.09%	17
Sep 23, 2026	34.41	34.43	34.39	34.39	34.39	0.08%	322
Sep 22, 2026	34.24	34.37	34.24	34.37	34.36	0.27%	329
Sep 21, 2026	34.27	34.27	34.27	34.27	34.27	0.79%	29
Sep 18, 2026	34.00	34.00	34.00	34.00	34.00	0.29%	24
Sep 17, 2026	33.90	33.90	33.90	33.90	33.90	-0.04%	14
Sep 16, 2026	33.92	33.92	33.92	33.92	33.92	-0.21%	24
Sep 15, 2026	33.99	33.99	33.99	33.99	33.99	-0.34%	61
Sep 14, 2026	34.04	34.12	34.04	34.10	34.10	0.18%	396
Sep 11, 2026	34.02	34.09	34.02	34.04	34.04	1.28%	280
Sep 10, 2026	33.80	33.80	33.61	33.61	33.61	-1.13%	189
Sep 9, 2026	34.07	34.07	34.00	34.00	33.99	-1.06%	285
Sep 8, 2026	34.42	34.42	34.36	34.36	34.36	-1.32%	339
Sep 4, 2026	34.82	34.82	34.82	34.82	34.82	-0.27%	127
Sep 3, 2026	34.91	34.91	34.91	34.91	34.91	1.09%	63
Sep 2, 2026	34.54	34.54	34.54	34.54	34.54	-0.58%	65
Sep 1, 2026	34.74	34.74	34.74	34.74	34.74	-1.56%	18
Aug 31, 2026	35.29	35.29	35.29	35.29	35.29	-0.54%	15
Aug 28, 2026	35.48	35.48	35.48	35.48	35.48	-0.72%	26
Aug 27, 2026	35.74	35.74	35.74	35.74	35.74	0.18%	26
Aug 26, 2026	35.67	35.67	35.67	35.67	35.67	0.42%	68
Aug 25, 2026	35.52	35.52	35.52	35.52	35.52	-0.26%	179
Aug 24, 2026	35.65	35.65	35.55	35.62	35.61	0.17%	310
Aug 21, 2026	35.52	35.56	35.52	35.56	35.56	0.81%	121
Aug 20, 2026	35.27	35.27	35.27	35.27	35.27	-0.19%	99
Aug 19, 2026	35.34	35.34	35.34	35.34	35.34	0.83%	22
Aug 18, 2026	35.22	35.22	35.05	35.05	35.05	-0.75%	993
Aug 17, 2026	35.43	35.43	35.31	35.31	35.31	-0.83%	124
Aug 14, 2026	35.47	35.64	35.47	35.61	35.61	-0.25%	228
Aug 13, 2026	35.73	35.73	35.50	35.70	35.70	0.24%	357
Aug 12, 2026	35.56	35.61	35.56	35.61	35.61	-0.15%	261
Aug 11, 2026	35.66	35.66	35.66	35.66	35.66	0.18%	24
Aug 10, 2026	35.60	35.60	35.60	35.60	35.60	-0.08%	62
Aug 7, 2026	35.60	35.63	35.60	35.63	35.63	1.03%	219
Aug 6, 2026	35.26	35.26	35.26	35.26	35.26	0.01%	16
Aug 5, 2026	35.26	35.26	35.26	35.26	35.26	-0.02%	110
Aug 4, 2026	35.27	35.27	35.27	35.27	35.27	1.48%	85
Aug 3, 2026	34.75	34.75	34.75	34.75	34.75	1.03%	24
Jul 31, 2026	34.40	34.40	34.40	34.40	34.40	0.10%	90
Jul 30, 2026	34.15	34.37	34.15	34.37	34.37	0.05%	972
Jul 29, 2026	34.43	34.47	34.35	34.35	34.35	-0.45%	2,738
Jul 28, 2026	34.50	34.50	34.50	34.50	34.50	2.02%	96
Jul 27, 2026	33.82	33.82	33.82	33.82	33.82	1.05%	305
Jul 24, 2026	33.47	33.47	33.47	33.47	33.47	1.40%	73