Dark

BEEX
The Beehive ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)2,169

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	23.3900	23.4200	23.3900	23.4200	-0.758%	2,169	0.000%
2025-06-16	23.5300	23.6200	23.5200	23.5989	+0.802%	43,672	-0.758%
2025-06-13	23.4200	23.4200	23.4112	23.4112	-0.863%	1,509	+0.038%
2025-06-12	23.6151	23.6151	23.6151	23.6151	+0.983%	3	-0.826%
2025-06-11	23.3853	23.3853	23.3853	23.3853	-0.340%	10	+0.148%
2025-06-10	23.4193	23.4700	23.4193	23.4650	+0.319%	1,560	-0.192%
2025-06-09	23.3700	23.3905	23.3500	23.3905	+0.238%	42,390	+0.126%
2025-06-06	23.3000	23.3350	23.3000	23.3350	+0.923%	1,106	+0.364%
2025-06-05	23.1215	23.1215	23.1215	23.1215	-0.255%	191	+1.291%
2025-06-04	23.2100	23.2100	23.1805	23.1805	+0.221%	116	+1.033%
2025-06-03	23.1400	23.1400	23.1294	23.1294	+0.257%	6,124	+1.256%
2025-06-02	23.0700	23.0700	23.0700	23.0700	+0.087%	13	+1.517%
2025-05-30	22.9800	23.0500	22.9700	23.0500	+0.231%	1,234	+1.605%
2025-05-29	22.9600	22.9968	22.9300	22.9968	+0.067%	4,409	+1.840%
2025-05-28	22.9813	22.9813	22.9813	22.9813	-0.211%	49	+1.909%
2025-05-27	23.0300	23.0300	23.0300	23.0300	+2.038%	113	+1.693%
2025-05-23	22.5900	22.6200	22.5300	22.5700	-0.658%	2,968	+3.766%
2025-05-22	22.7500	22.7500	22.7194	22.7194	-0.047%	112	+3.084%
2025-05-21	22.7900	22.7900	22.7300	22.7300	-1.460%	162	+3.036%
2025-05-20	23.0700	23.0700	23.0668	23.0668	-0.270%	322	+1.531%
2025-05-19	23.0500	23.1293	23.0400	23.1293	+0.261%	1,115	+1.257%
2025-05-16	22.9400	23.0691	22.9400	23.0691	+0.694%	1,241	+1.521%
2025-05-15	22.8500	22.9100	22.8500	22.9100	+0.087%	1,369	+2.226%
2025-05-14	22.9100	22.9100	22.8610	22.8900	+0.115%	2,542	+2.315%
2025-05-13	22.9300	22.9300	22.8600	22.8638	+0.111%	18,232	+2.433%
2025-05-12	22.7600	22.8384	22.7500	22.8384	+2.413%	2,512	+2.547%
2025-05-09	22.3004	22.3004	22.3004	22.3004	-0.069%	170	+5.021%
2025-05-08	22.3600	22.3600	22.3159	22.3159	+0.523%	202	+4.948%
2025-05-07	22.3700	22.3700	22.1600	22.1998	-0.583%	569	+5.496%
2025-05-06	22.3500	22.3700	22.2900	22.3300	-0.216%	4,208	+4.881%
2025-05-05	22.4800	22.4800	22.3784	22.3784	-0.017%	1,935	+4.654%
2025-05-02	22.3822	22.3822	22.3822	22.3822	+1.173%	15	+4.637%
2025-05-01	22.1400	22.1400	22.1228	22.1228	+0.925%	111	+5.864%
2025-04-30	21.4600	21.9200	21.4600	21.9200	+0.458%	1,434	+6.843%
2025-04-29	21.7300	21.8201	21.7300	21.8201	+0.561%	104	+7.332%
2025-04-28	21.6983	21.6983	21.6983	21.6983	-0.100%	4	+7.935%
2025-04-25	21.7200	21.7200	21.7200	21.7200	+0.291%	80	+7.827%
2025-04-24	21.5200	21.6569	21.5200	21.6569	+0.543%	725	+8.141%
2025-04-23	21.7700	21.7700	21.3900	21.5400	+1.460%	1,773	+8.728%
2025-04-22	21.1200	21.2300	21.1200	21.2300	+2.415%	372	+10.316%
2025-04-21	20.6000	20.7293	20.4900	20.7293	-1.803%	2,510	+12.980%
2025-04-17	21.0600	21.1600	21.0600	21.1100	+0.167%	209	+10.943%
2025-04-16	21.2600	21.3300	21.0500	21.0749	-1.394%	1,802	+11.127%
2025-04-15	21.5000	21.5000	21.3729	21.3729	-0.624%	1,066	+9.578%
2025-04-14	21.5800	21.5800	21.5071	21.5071	+1.291%	102	+8.894%
2025-04-11	20.8860	21.2900	20.7900	21.2329	+1.983%	4,732	+10.301%
2025-04-10	21.0000	21.0000	20.6300	20.8200	-3.095%	353	+12.488%
2025-04-09	20.3600	21.4849	20.3600	21.4849	+7.910%	202	+9.007%
2025-04-08	20.6100	20.6100	19.7100	19.9100	-1.969%	4,634	+17.629%
2025-04-07	20.6200	20.6200	20.3100	20.3100	-0.878%	317	+15.313%
2025-04-04	21.0000	21.0000	20.4900	20.4900	-5.326%	3,000	+14.300%
2025-04-03	21.7500	21.7500	21.6427	21.6427	-3.264%	110	+8.212%
2025-04-02	22.3730	22.3730	22.3730	22.3730	+0.282%	86	+4.680%
2025-04-01	22.1400	22.3100	22.1400	22.3100	+0.470%	403	+4.975%
2025-03-31	22.0000	22.2057	22.0000	22.2057	+0.194%	5,764	+5.468%
2025-03-28	22.1628	22.1628	22.1628	22.1628	-2.149%	1	+5.673%
2025-03-27	22.6500	22.6900	22.6496	22.6496	-0.087%	2,564	+3.401%
2025-03-26	22.6694	22.6694	22.6694	22.6694	-0.737%	0	+3.311%
2025-03-25	22.7800	22.8378	22.7800	22.8378	+0.386%	1,191	+2.549%
2025-03-24	22.7169	22.7500	22.6800	22.7500	+1.101%	4,295	+2.945%
2025-03-21	22.5023	22.5023	22.5023	22.5023	-0.106%	3	+4.078%
2025-03-20	22.5262	22.5262	22.5262	22.5262	-0.229%	0	+3.968%
2025-03-19	22.5300	22.5779	22.5300	22.5779	+0.480%	100	+3.730%
2025-03-18	22.3600	22.4700	22.3200	22.4700	-0.751%	3,217	+4.228%
2025-03-17	22.6200	22.6400	22.6200	22.6400	+0.907%	1,124	+3.445%
2025-03-14	22.4364	22.4364	22.4364	22.4364	+1.974%	31	+4.384%
2025-03-13	22.0698	22.0698	22.0021	22.0021	-1.707%	163	+6.444%
2025-03-12	22.4400	22.4500	22.3841	22.3841	-0.140%	425	+4.628%
2025-03-11	22.3200	22.4155	22.3000	22.4155	-0.854%	667	+4.481%
2025-03-10	22.6600	22.6600	22.5000	22.6086	-1.659%	1,220	+3.589%
2025-03-07	22.8800	22.9900	22.8700	22.9900	+0.283%	3,194	+1.870%
2025-03-06	23.0200	23.0200	22.9251	22.9251	-1.100%	106	+2.159%
2025-03-05	23.1800	23.1800	23.1800	23.1800	+1.801%	200	+1.035%
2025-03-04	22.7400	22.7700	22.7300	22.7700	-1.030%	3,126	+2.855%
2025-03-03	23.0069	23.0069	23.0069	23.0069	-0.660%	80	+1.796%
2025-02-28	23.1598	23.1598	23.1598	23.1598	+1.445%	8	+1.123%
2025-02-27	22.8300	22.8300	22.8300	22.8300	-0.962%	10	+2.584%
2025-02-26	23.1500	23.1500	23.0518	23.0518	-0.613%	113	+1.597%
2025-02-25	23.2200	23.2200	23.1939	23.1939	+0.060%	502	+0.975%
2025-02-24	23.2800	23.2800	23.1800	23.1800	+0.178%	518	+1.035%
2025-02-21	23.4300	23.4300	23.1389	23.1389	-0.976%	557	+1.215%
2025-02-20	23.3017	23.3669	23.3017	23.3669	-0.356%	729	+0.227%
2025-02-19	23.4505	23.4505	23.4505	23.4505	+0.259%	8	-0.130%
2025-02-18	23.3900	23.3900	23.3900	23.3900	+0.846%	192	+0.128%
2025-02-14	23.1937	23.1937	23.1937	23.1937	-0.370%	0	+0.976%
2025-02-13	23.2300	23.2799	23.2300	23.2799	+0.876%	1,104	+0.602%
2025-02-12	23.0778	23.0778	23.0778	23.0778	-0.419%	3	+1.483%
2025-02-11	23.1750	23.1750	23.1750	23.1750	-0.043%	1	+1.057%
2025-02-10	23.0900	23.1850	23.0900	23.1850	+0.252%	80,075	+1.014%
2025-02-07	23.1267	23.1267	23.1267	23.1267	-0.359%	259	+1.268%
2025-02-06	23.2101	23.2101	23.2101	23.2101	-0.257%	828	+0.904%
2025-02-05	23.1800	23.2700	23.0900	23.2700	+0.505%	5,645	+0.645%
2025-02-04	23.1530	23.1530	23.1530	23.1530	+0.146%	0	+1.153%
2025-02-03	23.1193	23.1193	23.1193	23.1193	-0.801%	2	+1.301%
2025-01-31	23.2800	23.3059	23.2800	23.3059	-0.262%	2,279	+0.490%
2025-01-30	23.3671	23.3671	23.3671	23.3671	+0.217%	0	+0.226%
2025-01-29	23.3164	23.3164	23.3164	23.3164	-0.612%	57	+0.444%
2025-01-28	23.4600	23.4600	23.4600	23.4600	+0.262%	2	-0.171%
2025-01-27	23.3600	23.3988	23.3600	23.3988	+0.041%	112	+0.091%
2025-01-24	23.3900	23.3900	23.3800	23.3893	+0.153%	1,360	+0.131%
2025-01-23	23.3535	23.3535	23.3535	23.3535	+0.359%	5	+0.285%
2025-01-22	23.2700	23.2700	23.2700	23.2700	+0.780%	0	+0.645%
2025-01-21	23.1000	23.1000	23.0900	23.0900	+1.273%	190	+1.429%
2025-01-17	22.8400	22.8401	22.7997	22.7997	+0.439%	355	+2.721%
2025-01-16	22.6500	22.7000	22.6500	22.7000	+0.132%	141	+3.172%
2025-01-15	22.6100	22.6700	22.6100	22.6700	+1.197%	1,279	+3.308%
2025-01-14	22.3600	22.4018	22.3500	22.4018	+0.327%	357	+4.545%
2025-01-13	22.3000	22.3288	22.2500	22.3288	+0.539%	458	+4.887%
2025-01-10	22.2800	22.2800	22.2092	22.2092	-2.011%	4,531	+5.452%
2025-01-08	22.6200	22.6650	22.6000	22.6650	+0.100%	400	+3.331%
2025-01-07	22.7800	22.8690	22.5900	22.6424	-0.223%	2,981	+3.434%
2025-01-06	22.6929	22.6929	22.6929	22.6929	+0.065%	26	+3.204%
2025-01-03	22.6781	22.6781	22.6781	22.6781	+0.479%	72	+3.271%
2025-01-02	22.6727	22.6727	22.5100	22.5700	-0.292%	3,983	+3.766%
2024-12-31	22.6600	22.6700	22.6360	22.6360	-0.237%	957	+3.464%
2024-12-30	22.6898	22.6898	22.6898	22.6898	-1.190%	14	+3.218%
2024-12-27	22.9631	22.9631	22.9631	22.9631	-0.786%	1,374	+1.990%
2024-12-26	23.1450	23.1450	23.1450	23.1450	+0.222%	39	+1.188%
2024-12-24	23.0600	23.0937	23.0600	23.0937	+0.759%	234	+1.413%
2024-12-23	22.8300	22.9197	22.8300	22.9197	+0.252%	3,321	+2.183%
2024-12-20	22.4100	22.9800	22.4100	22.8621	+0.992%	746	+2.440%
2024-12-19	22.6376	22.6376	22.6376	22.6376	-0.113%	45	+3.456%
2024-12-18	23.2400	23.2400	22.6632	22.6632	-2.681%	965	+3.339%
2024-12-17	23.3700	23.3700	23.2876	23.2876	-0.134%	183,001	+0.569%
2024-12-16	23.4000	23.4000	23.3188	23.3188	0.000%	215	+0.434%

.dark-mode .fzSD80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzSD80{ color: #333333; background-color: white; border: 2px solid #333333; }BEEXThe Beehive ETFstock NASDAQ ETF

BEEX
The Beehive ETF
stock NASDAQ ETF