Skip to main content
Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
25.94
+0.04 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
25.94
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8926.0125.8925.9325.930.09%2,877
Dec 4, 202525.8725.9125.8725.9125.910.07%503
Dec 3, 202525.8725.8925.8325.8925.891.13%862
Dec 2, 202525.7725.7725.6025.6025.60-0.71%1,274
Dec 1, 202525.8625.9125.7825.7825.78-0.74%728
Nov 28, 202525.9625.9825.9625.9825.980.49%133
Nov 26, 202525.8725.9025.8525.8525.850.62%17,719
Nov 25, 202525.4825.7225.4825.6925.691.07%6,455
Nov 24, 202525.1925.4225.1925.4225.421.75%623
Nov 21, 202524.9825.2424.9824.9824.980.29%7,586
Nov 20, 202525.0125.0124.8924.9124.91-1.22%248
Nov 19, 202525.1425.2225.1425.2225.22-0.02%720
Nov 18, 202525.2625.2725.0325.2225.22-0.35%3,479
Nov 17, 202525.4925.4925.3125.3125.31-0.53%615
Nov 14, 202525.2725.4625.2725.4425.44-0.31%315
Nov 13, 202525.7225.7225.5225.5225.52-1.18%361
Nov 12, 202525.7625.8325.7525.8325.830.17%21,268
Nov 11, 202525.7925.7925.7825.7825.780.47%290
Nov 10, 202525.5925.6625.5925.6625.661.10%913
Nov 7, 202525.1725.3825.1725.3825.38-0.05%379
Nov 6, 202525.3925.4225.3925.4025.40-0.73%244
Nov 5, 202525.6025.6025.5825.5825.580.65%133
Nov 4, 202525.5225.5325.4225.4225.42-0.73%3,475
Nov 3, 202525.6125.6125.6125.6125.61-0.23%104
Oct 31, 202525.6925.7425.6725.6725.671.15%2,602
Oct 30, 202525.4525.4725.3725.3725.37-0.52%8,438
Oct 29, 202525.5125.5125.5125.5125.51-1.79%129
Oct 28, 202526.0526.0525.9725.9725.970.07%202
Oct 27, 202525.9325.9625.9325.9625.960.63%1,985
Oct 24, 202525.8325.8425.7925.7925.790.44%1,198
Oct 23, 202525.5325.6825.5325.6825.680.54%458
Oct 22, 202525.5425.5425.5425.5425.54-0.54%606
Oct 21, 202525.7125.7225.6825.6825.68-0.03%6,377
Oct 20, 202525.6925.6925.6925.6925.690.63%13
Oct 17, 202525.4825.5325.4825.5325.530.09%388
Oct 16, 202525.5025.5025.5025.5025.50-0.29%220
Oct 15, 202525.6325.6325.4025.5825.580.37%1,927
Oct 14, 202525.2325.5125.2325.4825.48-0.11%753
Oct 13, 202525.5225.5225.5125.5125.511.18%167
Oct 10, 202525.2125.2125.2125.2125.21-1.66%20
Oct 9, 202525.7925.7925.6425.6425.64-0.66%1,841
Oct 8, 202525.8325.8325.8125.8125.810.15%1,187
Oct 7, 202525.7725.7725.7725.7725.77-0.59%43
Oct 6, 202525.9225.9225.9225.9225.920.21%28
Oct 3, 202525.9525.9525.8725.8725.870.44%212
Oct 2, 202525.7325.7625.7325.7625.76-0.12%3,607
Oct 1, 202525.7925.7925.7925.7925.790.75%15
Sep 30, 202525.5325.6025.5325.6025.600.56%395
Sep 29, 202525.5025.5025.4525.4525.450.13%1,869
Sep 26, 202525.3525.4225.3525.4225.420.39%243
Sep 25, 202525.2525.3225.2525.3225.32-0.69%1,717
Sep 24, 202525.5325.5325.4725.5025.50-0.53%2,954
Sep 23, 202525.7025.7025.6325.6325.63-0.87%113
Sep 22, 202525.7325.8625.7325.8625.860.49%3,622
Sep 19, 202525.5725.7325.5625.7325.730.65%44,114
Sep 18, 202525.5225.5625.5225.5625.560.29%15,971
Sep 17, 202525.4725.4925.4725.4925.49-0.30%217
Sep 16, 202525.5725.5725.5725.5725.570.03%8
Sep 15, 202525.5325.5625.5125.5625.560.82%2,680
Sep 12, 202525.4025.4025.3525.3525.35-0.59%243
Sep 11, 202525.5025.5025.5025.5025.500.79%271
Sep 10, 202525.3925.3925.3025.3025.301.24%288
Sep 9, 202524.9124.9924.9024.9924.990.18%1,049
Sep 8, 202524.8924.9524.8824.9524.950.20%853
Sep 5, 202524.8924.8924.8924.8924.89-0.01%622
Sep 4, 202524.8324.9024.8324.9024.900.57%668
Sep 3, 202524.7024.7624.6924.7624.760.82%1,280
Sep 2, 202524.5524.5524.5524.5524.55-0.53%1,206
Aug 29, 202524.6924.6924.6924.6924.69-0.38%110
Aug 28, 202524.7824.7824.7824.7824.780.45%29
Aug 27, 202524.6624.6724.5524.6724.670.28%10,230
Aug 26, 202524.6024.6024.5324.6024.60-0.10%14,238
Aug 25, 202524.6724.7024.6224.6224.62-0.48%2,146
Aug 22, 202524.6024.7424.6024.7424.741.47%6,706
Aug 21, 202524.3924.3924.3924.3924.38-0.40%19
Aug 20, 202524.4224.4824.4224.4824.480.02%15,658
Aug 19, 202524.4824.4824.4824.4824.48-0.37%92
Aug 18, 202524.5724.5724.5724.5724.57-0.26%101
Aug 15, 202524.6924.7224.6324.6324.630.08%6,435
Aug 14, 202524.6124.6124.6124.6124.61-0.24%26
Aug 13, 202524.6724.6724.6724.6724.670.48%11
Aug 12, 202524.5524.5524.5524.5524.551.06%6
Aug 11, 202524.3824.3824.2924.2924.29-0.15%8,275
Aug 8, 202524.3524.3624.3324.3324.330.49%284
Aug 7, 202524.2124.2124.2124.2124.21-0.07%43
Aug 6, 202524.1424.2424.1424.2324.230.29%2,759
Aug 5, 202524.2024.2024.1624.1624.16-0.26%1,273
Aug 4, 202524.1624.2324.1624.2224.221.31%10,017
Aug 1, 202523.9223.9223.8623.9123.91-1.30%8,920
Jul 31, 202524.3424.3424.2024.2224.22-0.69%4,804
Jul 30, 202524.4424.4424.3924.3924.39-0.69%1,163
Jul 29, 202524.5824.5824.5624.5624.560.74%460
Jul 28, 202524.5824.5824.3824.3824.38-1.10%6,509
Jul 25, 202524.6524.6524.6524.6524.650.39%232
Jul 24, 202524.5724.5724.5524.5524.550.37%321
Jul 23, 202524.3324.4624.3324.4624.460.15%2,336
Jul 22, 202524.3024.4324.3024.4324.430.51%711
Jul 21, 202524.3724.3724.3024.3024.300.07%151
Jul 18, 202524.2924.2924.2924.2924.29-0.32%135
Jul 17, 202524.2324.3724.2324.3724.370.45%108