Skip to main content
Beehive ETF (BEEX)
NASDAQ: BEEX · Real-Time Price · USD
24.63
+0.02 (0.08%)
Aug 15, 2025, 4:00 PM - Market closed

BEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202524.1724.2624.1724.2624.260.19%1,629
Jul 15, 202524.2124.2124.2124.2124.21-0.32%131
Jul 14, 202524.2424.3124.2424.2924.290.06%4,644
Jul 11, 202524.3024.3424.2424.2724.27-0.31%42,634
Jul 10, 202524.3724.3724.3524.3524.350.16%1,062
Jul 9, 202524.2524.3124.2024.3124.310.41%963
Jul 8, 202524.2224.2224.2124.2124.21-0.05%21,268
Jul 7, 202524.2424.2424.2224.2224.22-0.88%346
Jul 3, 202524.4424.4424.4424.4424.440.73%5
Jul 2, 202524.2624.2624.2624.2624.260.43%10
Jul 1, 202524.1124.1624.1124.1624.160.31%111
Jun 30, 202524.0924.1024.0024.0824.080.52%3,518
Jun 27, 202523.9823.9823.8823.9623.960.34%47,022
Jun 26, 202523.8823.8823.8823.8823.880.83%18
Jun 25, 202523.6823.6823.6823.6823.68-0.38%79
Jun 24, 202523.6723.7723.6623.7723.771.12%11,957
Jun 23, 202523.2923.5123.2923.5123.510.69%2,204
Jun 20, 202523.5923.5923.3523.3523.35-0.24%508
Jun 18, 202523.4023.4023.4023.4023.40-0.08%152
Jun 17, 202523.3923.4223.3923.4223.42-0.76%2,169
Jun 16, 202523.5323.6223.5223.6023.600.80%43,672
Jun 13, 202523.4223.4223.4123.4123.41-0.86%1,509
Jun 12, 202523.6223.6223.6223.6223.620.98%3
Jun 11, 202523.3923.3923.3923.3923.39-0.34%10
Jun 10, 202523.4223.4723.4223.4723.470.32%1,560
Jun 9, 202523.3723.3923.3523.3923.390.24%42,390
Jun 6, 202523.3023.3423.3023.3423.340.92%1,106
Jun 5, 202523.1223.1223.1223.1223.12-0.25%191