Skip to main content
Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
0.00
-0.1026 (-0.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202626.2426.2526.2126.2526.250.13%1,400
Apr 24, 202626.2226.2226.2226.2226.220.21%122
Apr 23, 202626.1526.1625.8926.1626.160.27%4,327
Apr 22, 202626.0926.0926.0926.0926.090.43%12
Apr 21, 202625.9926.0325.9825.9825.98-0.38%812
Apr 20, 202626.0826.0826.0826.0826.080.03%16
Apr 17, 202626.1026.1026.0726.0726.070.98%312
Apr 16, 202625.8025.8225.8025.8225.820.19%205
Apr 15, 202625.7225.7825.7225.7725.770.69%2,100
Apr 14, 202625.5925.5925.5925.5925.590.84%60
Apr 13, 202625.3825.3825.3825.3825.381.50%54
Apr 10, 202625.0025.0025.0025.0025.00-0.52%24
Apr 9, 202625.1525.1825.1425.1425.14-0.20%309
Apr 8, 202625.2025.2025.1925.1925.192.46%1,262
Apr 7, 202624.4524.5824.4524.5824.58-0.04%411
Apr 6, 202624.5624.6224.5624.5924.590.53%1,019
Apr 2, 202624.4324.4624.3924.4624.460.17%975
Apr 1, 202624.3824.4224.3824.4224.420.78%221
Mar 31, 202623.9824.2323.9824.2324.232.50%706
Mar 30, 202623.6423.6423.6423.6423.640.17%36
Mar 27, 202623.6023.6023.6023.6023.60-1.74%86
Mar 26, 202624.1224.1224.0224.0224.02-1.14%354
Mar 25, 202624.3624.3624.3024.3024.300.39%712
Mar 24, 202624.2424.2624.2024.2024.20-0.48%294
Mar 23, 202624.4724.4724.3224.3224.320.84%611
Mar 20, 202624.2024.2424.0524.1224.12-0.97%4,787
Mar 19, 202624.3524.3524.2624.3524.35-0.47%3,129
Mar 18, 202624.6124.6124.4724.4724.46-1.18%859
Mar 17, 202624.8624.8624.7524.7624.760.35%7,303
Mar 16, 202624.6724.6724.6724.6724.671.23%236
Mar 13, 202624.3824.4324.3724.3724.37-0.55%1,276
Mar 12, 202624.6724.6724.5024.5024.50-1.33%2,126
Mar 11, 202624.7724.8424.3524.8424.840.10%5,981
Mar 10, 202625.0225.0224.8124.8124.81-0.49%2,914
Mar 9, 202624.5324.9324.5324.9324.930.08%1,165
Mar 6, 202624.8824.9424.8824.9124.91-1.04%472
Mar 5, 202625.0525.1825.0525.1825.17-0.64%1,516
Mar 4, 202625.3125.3425.3125.3425.340.82%379
Mar 3, 202625.3025.3025.1325.1325.13-1.71%4,623
Mar 2, 202625.5425.5725.5425.5725.57-0.39%109
Feb 27, 202625.6325.6725.6325.6725.67-0.09%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