Skip to main content
Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
25.67
-0.02 (-0.09%)
Feb 27, 2026, 4:00 PM EST - Market closed

BEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.6325.6725.6325.6325.63-0.24%7,921
Feb 26, 202625.6925.7325.6925.6925.690.24%393
Feb 25, 202625.6325.6325.6325.6325.630.53%16
Feb 24, 202625.4025.5425.4025.5025.500.57%1,701
Feb 23, 202625.4725.4725.3225.3525.35-0.64%2,834
Feb 20, 202625.4725.5225.4725.5225.520.66%127
Feb 19, 202625.3525.3525.2925.3525.35-0.44%1,933
Feb 18, 202625.4625.4625.4625.4625.460.58%10
Feb 17, 202625.3125.3125.3125.3125.310.06%214
Feb 13, 202625.2525.2925.2525.2925.290.49%267
Feb 12, 202625.2525.2825.1725.1725.17-1.66%2,013
Feb 11, 202625.6225.6225.6025.6025.60-0.51%516
Feb 10, 202625.8525.8825.7325.7325.730.19%884
Feb 9, 202625.6725.7025.6725.6825.680.30%1,472
Feb 6, 202625.4225.6025.4225.6025.600.23%3,191
Feb 5, 202625.7025.7025.5425.5425.54-1.53%1,025
Feb 4, 202625.9325.9725.8325.9425.940.61%8,500
Feb 3, 202625.8025.8025.6825.7825.78-1.17%1,151
Feb 2, 202626.0626.0926.0626.0926.090.47%5,064
Jan 30, 202625.9525.9725.9525.9725.97-0.89%572
Jan 29, 202626.2026.2026.2026.2026.20-0.55%5
Jan 28, 202626.3926.3926.3526.3526.35-0.06%313
Jan 27, 202626.3626.3626.3626.3626.36-0.27%48
Jan 26, 202626.4126.4326.4126.4326.430.71%539
Jan 23, 202626.2926.2926.2026.2426.240.03%240
Jan 22, 202626.2326.2426.1926.2426.230.55%4,991
Jan 21, 202626.0226.0925.9726.0926.090.53%987
Jan 20, 202626.0926.1625.9525.9525.95-1.54%587
Jan 16, 202626.4126.4126.3626.3626.36-0.61%1,361
Jan 15, 202626.5226.5226.5226.5226.520.28%9,280
Jan 14, 202626.3426.4526.3426.4526.45-0.22%1,325
Jan 13, 202626.5326.5326.5026.5026.50-0.32%310
Jan 12, 202626.5726.5926.5726.5926.590.18%1,612
Jan 9, 202626.3726.5426.3726.5426.540.52%1,391
Jan 8, 202626.3626.4326.3526.4026.400.51%3,433
Jan 7, 202626.3026.3626.2726.2726.27-0.16%2,108
Jan 6, 202626.2726.3126.2026.3126.310.79%3,470
Jan 5, 202626.1026.1026.1026.1026.101.19%82
Jan 2, 202625.7325.8425.7325.8025.80-0.11%614
Dec 31, 202525.8925.8925.8325.8325.82-0.59%3,861
Dec 30, 202526.0026.0025.9825.9825.980.04%146
Dec 29, 202525.9325.9725.9325.9725.97-0.27%1,638
Dec 26, 202526.0626.0625.9826.0426.040.02%78,357
Dec 24, 202526.0126.0626.0126.0326.030.31%2,071
Dec 23, 202525.8725.9525.8725.9525.95-308
Dec 22, 202525.8525.9525.8525.9525.860.76%283
Dec 19, 202525.7525.7725.7525.7525.660.67%300
Dec 18, 202525.6325.6325.5425.5825.490.70%560
Dec 17, 202525.4925.4925.4025.4025.31-1.11%204
Dec 16, 202525.6925.7125.5525.6925.60-0.48%1,253
Dec 15, 202525.7625.8124.4425.8125.72-0.10%2,053
Dec 12, 202525.9825.9825.8225.8425.75-0.78%328
Dec 11, 202525.9426.0425.9426.0425.950.09%869
Dec 10, 202525.8526.0225.8526.0225.930.69%1,376
Dec 9, 202525.8425.8425.8425.8425.750.16%37
Dec 8, 202525.9325.9325.7025.8025.71-0.56%3,975
Dec 5, 202525.8926.0125.8925.9425.850.14%2,877
Dec 4, 202525.8725.9125.8725.9125.820.07%503
Dec 3, 202525.8725.8925.8325.8925.801.13%862
Dec 2, 202525.7725.7725.6025.6025.51-0.71%1,274
Dec 1, 202525.8625.9125.7825.7825.70-0.74%728
Nov 28, 202525.9625.9825.9625.9825.890.49%133
Nov 26, 202525.8725.9025.8525.8525.760.62%17,719
Nov 25, 202525.4825.7225.4825.6925.601.07%6,455
Nov 24, 202525.1925.4225.1925.4225.331.75%623
Nov 21, 202524.9825.2424.9824.9824.890.29%7,586
Nov 20, 202525.0125.0124.8924.9124.82-1.22%248
Nov 19, 202525.1425.2225.1425.2225.13-0.02%720
Nov 18, 202525.2625.2725.0325.2225.13-0.35%3,479
Nov 17, 202525.4925.4925.3125.3125.22-0.53%615
Nov 14, 202525.2725.4625.2725.4425.35-0.31%315
Nov 13, 202525.7225.7225.5225.5225.43-1.18%361
Nov 12, 202525.7625.8325.7525.8325.740.17%21,268
Nov 11, 202525.7925.7925.7825.7825.690.47%290
Nov 10, 202525.5925.6625.5925.6625.581.10%913
Nov 7, 202525.1725.3825.1725.3825.30-0.05%379
Nov 6, 202525.3925.4225.3925.4025.31-0.73%244
Nov 5, 202525.6025.6025.5825.5825.500.65%133
Nov 4, 202525.5225.5325.4225.4225.33-0.73%3,475
Nov 3, 202525.6125.6125.6125.6125.52-0.23%104
Oct 31, 202525.6925.7425.6725.6725.581.15%2,602
Oct 30, 202525.4525.4725.3725.3725.29-0.52%8,438
Oct 29, 202525.5125.5125.5125.5125.42-1.79%129
Oct 28, 202526.0526.0525.9725.9725.880.07%202
Oct 27, 202525.9325.9625.9325.9625.870.63%1,985
Oct 24, 202525.8325.8425.7925.7925.700.44%1,198
Oct 23, 202525.5325.6825.5325.6825.590.54%458
Oct 22, 202525.5425.5425.5425.5425.45-0.54%606
Oct 21, 202525.7125.7225.6825.6825.59-0.03%6,377
Oct 20, 202525.6925.6925.6925.6925.600.63%13
Oct 17, 202525.4825.5325.4825.5325.440.09%388
Oct 16, 202525.5025.5025.5025.5025.42-0.29%220
Oct 15, 202525.6325.6325.4025.5825.490.37%1,927
Oct 14, 202525.2325.5125.2325.4825.39-0.11%753
Oct 13, 202525.5225.5225.5125.5125.421.18%167
Oct 10, 202525.2125.2125.2125.2125.13-1.66%20
Oct 9, 202525.7925.7925.6425.6425.55-0.66%1,841
Oct 8, 202525.8325.8325.8125.8125.720.15%1,187
Oct 7, 202525.7725.7725.7725.7725.68-0.59%43
Oct 6, 202525.9225.9225.9225.9225.840.21%28