Honeytree U.S. Equity ETF (BEEZ)

BEEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.34	33.34	33.32	33.33	33.33	-0.40%	221
Aug 14, 2025	33.42	33.47	33.38	33.47	33.47	-0.65%	5,113
Aug 13, 2025	33.69	33.69	33.69	33.69	33.69	1.17%	4
Aug 12, 2025	33.30	33.30	33.30	33.30	33.30	1.02%	37
Aug 11, 2025	32.94	32.96	32.94	32.96	32.96	-0.22%	282
Aug 8, 2025	33.04	33.04	33.04	33.04	33.04	0.44%	76
Aug 7, 2025	32.89	32.89	32.89	32.89	32.89	-0.11%	156
Aug 6, 2025	32.93	32.93	32.93	32.93	32.93	0.35%	18
Aug 5, 2025	32.81	32.81	32.81	32.81	32.81	-0.06%	15
Aug 4, 2025	32.83	32.83	32.83	32.83	32.83	1.33%	69
Aug 1, 2025	32.40	32.40	32.40	32.40	32.40	-1.07%	6
Jul 31, 2025	32.76	32.76	32.76	32.76	32.76	-1.02%	24
Jul 30, 2025	33.19	33.19	33.02	33.09	33.09	0.35%	843
Jul 29, 2025	32.98	32.98	32.98	32.98	32.98	-0.15%	74
Jul 28, 2025	33.20	33.20	33.03	33.03	33.03	-0.46%	418
Jul 25, 2025	33.19	33.19	33.18	33.18	33.18	0.18%	432
Jul 24, 2025	33.12	33.12	33.12	33.12	33.12	0.47%	119
Jul 23, 2025	33.01	33.01	32.96	32.96	32.96	0.61%	1,359
Jul 22, 2025	32.77	32.77	32.77	32.77	32.77	0.54%	140
Jul 21, 2025	32.77	32.79	32.59	32.59	32.59	0.06%	540
Jul 18, 2025	32.57	32.57	32.57	32.57	32.57	-0.24%	16
Jul 17, 2025	32.65	32.65	32.65	32.65	32.65	0.87%	3
Jul 16, 2025	32.37	32.37	32.37	32.37	32.37	0.21%	5
Jul 15, 2025	32.62	32.62	32.30	32.30	32.30	-1.20%	139
Jul 14, 2025	32.72	32.72	32.69	32.69	32.69	0.09%	246
Jul 11, 2025	32.63	32.66	32.63	32.66	32.66	-1.01%	122
Jul 10, 2025	33.16	33.16	32.99	32.99	32.99	0.02%	147
Jul 9, 2025	32.99	32.99	32.99	32.99	32.99	0.23%	134
Jul 8, 2025	32.91	32.91	32.91	32.91	32.91	0.23%	22
Jul 7, 2025	33.04	33.04	32.83	32.83	32.83	-0.76%	119
Jul 3, 2025	33.04	33.09	33.04	33.09	33.09	0.57%	106
Jul 2, 2025	32.90	32.90	32.90	32.90	32.90	0.10%	19
Jul 1, 2025	32.99	32.99	32.87	32.87	32.87	0.91%	213
Jun 30, 2025	32.44	32.57	32.44	32.57	32.57	0.61%	164
Jun 27, 2025	32.44	32.46	32.37	32.37	32.37	0.41%	564
Jun 26, 2025	32.19	32.24	32.14	32.24	32.24	0.19%	291
Jun 25, 2025	32.30	32.30	32.18	32.18	32.18	-0.84%	110
Jun 24, 2025	32.11	32.46	32.11	32.45	32.45	1.00%	1,563
Jun 23, 2025	32.13	32.13	32.13	32.13	32.13	1.37%	106
Jun 20, 2025	31.70	31.70	31.70	31.70	31.70	-0.41%	102
Jun 18, 2025	31.83	31.83	31.83	31.83	31.83	-0.76%	102
Jun 17, 2025	32.07	32.07	32.07	32.07	32.07	-0.83%	225
Jun 16, 2025	32.34	32.34	32.34	32.34	32.34	0.77%	129
Jun 13, 2025	32.09	32.09	32.09	32.09	32.09	-1.87%	21
Jun 12, 2025	32.70	32.70	32.70	32.70	32.70	0.10%	54
Jun 11, 2025	32.67	32.67	32.67	32.67	32.67	-0.47%	6
Jun 10, 2025	32.72	32.82	32.72	32.82	32.82	0.66%	952
Jun 9, 2025	32.61	32.63	32.61	32.61	32.61	-0.29%	10,093
Jun 6, 2025	32.79	32.79	32.70	32.70	32.70	0.67%	210
Jun 5, 2025	32.49	32.49	32.49	32.49	32.49	-0.12%	2

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.