Dark

BEEX
The Beehive ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 3:56:38 PM EDT

27.45USD0.000%(+27.45)718

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
2026-10-02	27.4200	27.4500	27.3600	27.4250	+1.119%	718	0.000%
2026-10-01	26.9700	27.1214	26.9600	27.1214	-0.327%	308	+1.119%
2026-09-30	27.3400	27.3600	27.2103	27.2103	-0.321%	410	+0.789%
2026-09-29	27.3000	27.3100	27.2400	27.2979	+0.029%	215,379	+0.466%
2026-09-28	27.3800	27.3800	27.2900	27.2900	-1.078%	184,853	+0.495%
2026-09-25	27.4400	27.5875	27.4400	27.5875	+0.508%	324	-0.589%
2026-09-24	27.3500	27.4700	27.2900	27.4481	-0.120%	1,804	-0.084%
2026-09-23	27.4500	27.5000	27.4500	27.4811	-0.770%	6,116	-0.204%
2026-09-22	27.6500	27.6944	27.6500	27.6944	+0.325%	121	-0.973%
2026-09-21	27.4600	27.6046	27.4600	27.6046	+0.508%	166	-0.651%
2026-09-18	27.4100	27.4651	27.3900	27.4651	-0.060%	623	-0.146%
2026-09-17	27.5000	27.5000	27.4400	27.4815	+1.032%	300	-0.206%
2026-09-16	27.4400	27.4400	27.2008	27.2008	-0.334%	428	+0.824%
2026-09-15	27.2600	27.3500	27.2600	27.2920	-0.476%	928	+0.487%
2026-09-14	27.3300	27.4225	27.3300	27.4225	-0.762%	158	+0.009%
2026-09-11	27.6500	27.6600	27.6300	27.6330	+1.063%	1,294	-0.753%
2026-09-10	27.3900	27.4400	27.3300	27.3424	-0.734%	2,089	+0.302%
2026-09-09	27.5800	27.5800	27.5300	27.5447	-0.726%	948	-0.435%
2026-09-08	27.8400	27.8400	27.7400	27.7461	-0.698%	4,599	-1.157%
2026-09-04	27.9700	27.9700	27.9300	27.9410	-0.329%	573	-1.847%
2026-09-03	27.8900	28.0333	27.7600	28.0333	+1.222%	3,158	-2.170%
2026-09-02	27.6100	27.7300	27.6100	27.6950	+0.776%	1,752	-0.975%
2026-09-01	27.5900	27.6300	27.4600	27.4817	-1.179%	15,126	-0.206%
2026-08-31	27.8000	27.8300	27.7700	27.8097	-1.159%	36,395	-1.383%
2026-08-28	28.1500	28.2500	28.1300	28.1359	-0.199%	1,738	-2.527%
2026-08-27	28.1300	28.2200	28.1300	28.1919	-0.105%	1,171	-2.720%
2026-08-26	28.1200	28.2400	28.1200	28.2216	+0.146%	4,163	-2.823%
2026-08-25	28.1600	28.1805	28.1100	28.1805	-0.026%	486	-2.681%
2026-08-24	28.1900	28.1900	28.1400	28.1878	-0.202%	32,427	-2.706%
2026-08-21	28.1500	28.2449	28.1500	28.2449	+0.707%	353	-2.903%
2026-08-20	28.0800	28.0800	28.0465	28.0465	-0.065%	129	-2.216%
2026-08-19	27.8200	28.0647	27.8200	28.0647	+1.094%	1,476	-2.279%
2026-08-18	27.9100	27.9100	27.7610	27.7610	-0.942%	246	-1.210%
2026-08-17	28.0900	28.1600	28.0250	28.0250	-0.433%	7,702	-2.141%
2026-08-14	28.2000	28.4700	28.1470	28.1470	+0.107%	9,995	-2.565%
2026-08-13	28.1700	28.1700	28.0700	28.1168	+0.293%	1,475	-2.460%
2026-08-12	28.1200	28.1200	28.0000	28.0347	-0.119%	121,277	-2.175%
2026-08-11	28.1600	28.1700	28.0681	28.0681	-0.298%	236	-2.291%
2026-08-10	28.1200	28.1519	28.1200	28.1519	+0.162%	130	-2.582%
2026-08-07	28.1065	28.1065	28.1065	28.1065	+0.725%	36	-2.425%
2026-08-06	27.8700	27.9041	27.8300	27.9041	-0.314%	1,109	-1.717%
2026-08-05	28.1600	28.1600	27.9919	27.9919	-0.029%	2,846	-2.025%
2026-08-04	27.8800	28.0000	27.8800	28.0000	+0.394%	231	-2.054%
2026-08-03	27.8400	27.8900	27.8400	27.8900	+1.265%	665	-1.667%
2026-07-31	27.3000	27.5416	27.2500	27.5416	+1.012%	466	-0.423%
2026-07-30	27.1400	27.2657	27.1400	27.2657	+1.740%	3,184	+0.584%
2026-07-29	26.8800	26.8800	26.7993	26.7993	-0.743%	179	+2.335%
2026-07-28	26.9999	26.9999	26.9999	26.9999	+0.708%	48	+1.574%
2026-07-27	26.7700	26.8100	26.7300	26.8100	+0.344%	1,455	+2.294%
2026-07-24	26.7100	26.8100	26.7100	26.7181	+0.231%	2,666	+2.646%
2026-07-23	26.6800	26.6800	26.6566	26.6566	-0.874%	8,883	+2.883%
2026-07-22	26.8800	26.9800	26.8800	26.8916	-0.050%	863	+1.984%
2026-07-21	26.8000	26.9200	26.7600	26.9050	+0.759%	11,769	+1.933%
2026-07-20	26.8400	26.8400	26.7022	26.7022	-0.295%	926	+2.707%
2026-07-17	26.8100	26.8100	26.7300	26.7811	-0.580%	503	+2.404%
2026-07-16	26.9800	26.9900	26.9373	26.9373	-0.343%	8,214	+1.811%
2026-07-15	27.0600	27.0600	26.7700	27.0300	+0.411%	23,987	+1.461%
2026-07-14	26.7900	26.9800	26.7900	26.9194	+0.067%	3,256	+1.878%
2026-07-13	26.8900	26.9015	26.8600	26.9015	-0.368%	1,336	+1.946%
2026-07-10	26.9401	27.0009	26.9401	27.0009	+0.173%	771	+1.571%
2026-07-09	26.8500	26.9544	26.8500	26.9544	+0.697%	9,618	+1.746%
2026-07-08	26.7677	26.7677	26.7677	26.7677	-0.885%	127	+2.456%
2026-07-07	27.1200	27.1200	27.0066	27.0066	-0.183%	112	+1.549%
2026-07-06	27.0562	27.0562	27.0562	27.0562	+0.548%	55	+1.363%
2026-07-02	26.9150	26.9150	26.9088	26.9088	+1.058%	1,246	+1.918%
2026-07-01	26.6900	26.6900	26.6270	26.6270	+0.669%	1,193	+2.997%
2026-06-30	26.3900	26.4500	26.3900	26.4500	+0.412%	725	+3.686%
2026-06-29	26.3100	26.3414	26.3100	26.3414	+0.277%	2,258	+4.114%
2026-06-26	26.2686	26.2686	26.2686	26.2686	-0.268%	103	+4.402%
2026-06-25	26.3391	26.3391	26.3391	26.3391	-0.105%	93	+4.123%
2026-06-24	26.5610	26.5610	26.3669	26.3669	-0.182%	412	+4.013%
2026-06-23	26.3900	26.4150	26.3900	26.4150	-1.129%	778	+3.824%
2026-06-22	26.7167	26.7167	26.7167	26.7167	-0.768%	18	+2.651%
2026-06-18	26.8800	26.9236	26.8800	26.9236	+0.930%	9,308	+1.862%
2026-06-17	27.0000	27.0000	26.6754	26.6754	-1.604%	912	+2.810%
2026-06-16	27.1102	27.1102	27.1102	27.1102	-0.220%	14	+1.161%
2026-06-15	27.1700	27.1700	27.1700	27.1700	+1.911%	272	+0.939%
2026-06-12	26.6605	26.6605	26.6605	26.6605	+0.518%	12	+2.868%
2026-06-11	26.5231	26.5231	26.5231	26.5231	+0.657%	236	+3.400%
2026-06-10	26.3100	26.3499	26.3000	26.3499	-1.385%	359	+4.080%
2026-06-09	26.7201	26.7201	26.7201	26.7201	+0.218%	158	+2.638%
2026-06-08	26.8400	26.8400	26.6620	26.6620	-0.635%	432	+2.862%
2026-06-05	27.2190	27.2190	26.8000	26.8323	-1.902%	22,897	+2.209%
2026-06-04	27.3300	27.4500	27.3300	27.3526	+1.118%	1,104	+0.265%
2026-06-03	27.0800	27.0800	27.0503	27.0503	-0.769%	13,361	+1.385%
2026-06-02	27.1900	27.2600	27.1900	27.2600	-0.384%	357	+0.605%
2026-06-01	27.2300	27.4800	27.2300	27.3651	-0.073%	4,726	+0.219%
2026-05-29	27.4500	27.5300	27.3851	27.3851	+0.183%	2,434	+0.146%
2026-05-28	27.1400	27.3350	27.1400	27.3350	+0.860%	624	+0.329%
2026-05-27	27.0900	27.1500	27.0700	27.1020	+0.009%	12,640	+1.192%
2026-05-26	27.1500	27.1500	27.0000	27.0995	+0.374%	10,942	+1.201%
2026-05-22	26.9750	27.0800	26.9750	26.9985	+0.182%	1,184	+1.580%
2026-05-21	26.8500	26.9800	26.8500	26.9494	+0.073%	5,484	+1.765%
2026-05-20	26.7600	26.9298	26.7600	26.9298	+0.462%	1,065	+1.839%
2026-05-19	26.8800	26.8800	26.8059	26.8059	-0.701%	1,652	+2.310%
2026-05-18	27.0000	27.0300	26.9100	26.9950	+0.390%	11,996	+1.593%
2026-05-15	26.7900	26.9850	26.7900	26.8900	-0.989%	21,993	+1.990%
2026-05-14	27.1500	27.2300	27.1500	27.1587	+0.198%	4,859	+0.981%
2026-05-13	27.0400	27.9350	27.0300	27.1049	+0.682%	18,884	+1.181%
2026-05-12	26.7800	26.9213	26.7700	26.9213	-0.014%	212	+1.871%
2026-05-11	26.9300	26.9300	26.9250	26.9250	-0.130%	8,270	+1.857%
2026-05-08	26.9500	26.9600	26.9300	26.9600	+0.038%	1,613	+1.725%
2026-05-07	26.9498	26.9498	26.9498	26.9498	-0.418%	116	+1.763%
2026-05-06	26.9300	27.0629	26.9300	27.0629	+1.321%	2,259	+1.338%
2026-05-05	26.7100	26.7100	26.7100	26.7100	+0.641%	9	+2.677%
2026-05-04	26.5400	26.5400	26.5400	26.5400	-0.113%	18	+3.335%
2026-05-01	26.5600	26.5700	26.5500	26.5700	+0.830%	1,690	+3.218%
2026-04-30	26.3514	26.3514	26.3514	26.3514	+0.865%	27	+4.074%
2026-04-29	26.1000	26.1255	26.1000	26.1255	-0.075%	620	+4.974%
2026-04-28	26.1450	26.1450	26.1450	26.1450	-0.391%	12	+4.896%
2026-04-27	26.2400	26.2476	26.2100	26.2476	+0.124%	1,400	+4.486%
2026-04-24	26.2151	26.2151	26.2151	26.2151	+0.210%	122	+4.615%
2026-04-23	26.1500	26.1602	25.8900	26.1602	+0.271%	4,327	+4.835%
2026-04-22	26.0896	26.0896	26.0896	26.0896	+0.424%	12	+5.119%
2026-04-21	25.9900	26.0300	25.9794	25.9794	-0.381%	812	+5.564%
2026-04-20	26.0787	26.0787	26.0787	26.0787	+0.034%	16	+5.162%
2026-04-17	26.1000	26.1000	26.0699	26.0699	+0.978%	312	+5.198%
2026-04-16	25.7950	25.8175	25.7950	25.8175	+0.184%	206	+6.226%
2026-04-15	25.7200	25.7800	25.7200	25.7700	+0.692%	2,101	+6.422%
2026-04-14	25.5929	25.5929	25.5929	25.5929	+0.839%	60	+7.159%
2026-04-13	25.3799	25.3799	25.3799	25.3799	+1.502%	54	+8.058%
2026-04-10	25.0043	25.0043	25.0043	25.0043	-0.520%	24	+9.681%
2026-04-09	25.1500	25.1800	25.1350	25.1350	-0.201%	310	+9.111%
2026-04-08	25.2000	25.2000	25.1857	25.1857	+2.459%	1,262	+8.891%
2026-04-07	24.4500	24.5812	24.4500	24.5812	-0.036%	411	+11.569%
2026-04-06	24.5600	24.6200	24.5600	24.5900	+0.527%	1,020	+11.529%
2026-04-02	24.4300	24.4610	24.3900	24.4610	+0.168%	976	+12.117%
2026-04-01	24.3800	24.4200	24.3800	24.4200	+0.784%	222	+12.305%
2026-03-31	23.9800	24.2300	23.9800	24.2300	+2.501%	706	+13.186%
2026-03-30	23.6387	23.6387	23.6387	23.6387	+0.168%	36	+16.017%
2026-03-27	23.5990	23.5990	23.5990	23.5990	-1.745%	86	+16.213%
2026-03-26	24.1200	24.1200	24.0181	24.0181	-1.143%	354	+14.185%
2026-03-25	24.3600	24.3600	24.2957	24.2957	+0.386%	713	+12.880%
2026-03-24	24.2400	24.2600	24.2023	24.2023	-0.477%	295	+13.316%
2026-03-23	24.4700	24.4700	24.3184	24.3184	+0.841%	611	+12.775%
2026-03-20	24.2000	24.2400	24.0500	24.1155	-0.967%	4,787	+13.724%
2026-03-19	24.3500	24.3509	24.2600	24.3509	-0.466%	3,129	+12.624%
2026-03-18	24.6100	24.6100	24.4649	24.4649	-1.180%	860	+12.099%
2026-03-17	24.8600	24.8600	24.7500	24.7571	+0.353%	7,303	+10.776%
2026-03-16	24.6700	24.6700	24.6700	24.6700	+1.231%	236	+11.167%
2026-03-13	24.3800	24.4300	24.3700	24.3700	-0.545%	1,276	+12.536%
2026-03-12	24.6700	24.6700	24.5035	24.5035	-1.336%	2,126	+11.923%
2026-03-11	24.7700	24.8400	24.3500	24.8353	+0.102%	5,981	+10.427%
2026-03-10	25.0200	25.0200	24.8101	24.8101	-0.493%	2,914	+10.540%
2026-03-09	24.5300	24.9330	24.5300	24.9330	+0.076%	1,165	+9.995%
2026-03-06	24.8800	24.9400	24.8800	24.9141	-1.035%	472	+10.078%
2026-03-05	25.0500	25.1746	25.0500	25.1746	-0.641%	1,517	+8.939%
2026-03-04	25.3100	25.3369	25.3100	25.3369	+0.823%	379	+8.241%
2026-03-03	25.3000	25.3000	25.1300	25.1300	-1.707%	4,623	+9.133%
2026-03-02	25.5400	25.5663	25.5400	25.5663	-0.393%	109	+7.270%
2026-02-27	25.6300	25.6673	25.6300	25.6673	-0.091%	7,921	+6.848%
2026-02-26	25.6940	25.7299	25.6907	25.6907	+0.237%	393	+6.751%
2026-02-25	25.6300	25.6300	25.6300	25.6300	+0.528%	17	+7.004%
2026-02-24	25.4013	25.5400	25.4013	25.4954	+0.570%	1,702	+7.568%
2026-02-23	25.4700	25.4700	25.3200	25.3508	-0.645%	2,834	+8.182%
2026-02-20	25.4700	25.5153	25.4700	25.5153	+0.662%	127	+7.485%
2026-02-19	25.3450	25.3474	25.2900	25.3474	-0.434%	1,933	+8.197%
2026-02-18	25.4579	25.4579	25.4579	25.4579	+0.584%	10	+7.727%
2026-02-17	25.3100	25.3100	25.3100	25.3100	+0.063%	214	+8.356%
2026-02-13	25.2500	25.2941	25.2500	25.2941	+0.492%	267	+8.424%
2026-02-12	25.2500	25.2800	25.1703	25.1703	-1.665%	2,013	+8.958%
2026-02-11	25.6200	25.6200	25.5964	25.5964	-0.512%	516	+7.144%
2026-02-10	25.8500	25.8800	25.7280	25.7280	+0.187%	884	+6.596%
2026-02-09	25.6700	25.7000	25.6650	25.6799	+0.305%	1,472	+6.796%
2026-02-06	25.4200	25.6018	25.4200	25.6018	+0.226%	3,191	+7.121%
2026-02-05	25.7000	25.7000	25.5441	25.5441	-1.526%	1,025	+7.363%
2026-02-04	25.9300	25.9700	25.8294	25.9400	+0.604%	8,500	+5.725%
2026-02-03	25.8000	25.8000	25.6800	25.7842	-1.172%	1,151	+6.364%
2026-02-02	26.0600	26.0900	26.0600	26.0900	+0.468%	5,064	+5.117%
2026-01-30	25.9500	25.9684	25.9500	25.9684	-0.889%	572	+5.609%
2026-01-29	26.2013	26.2013	26.2013	26.2013	-0.545%	5	+4.670%
2026-01-28	26.3900	26.3900	26.3450	26.3450	-0.058%	313	+4.099%
2026-01-27	26.3603	26.3603	26.3603	26.3603	-0.266%	48	+4.039%
2026-01-26	26.4100	26.4305	26.4100	26.4305	+0.710%	539	+3.763%
2026-01-23	26.2900	26.2900	26.2000	26.2441	+0.035%	240	+4.500%
2026-01-22	26.2300	26.2349	26.1900	26.2349	+0.548%	4,991	+4.536%
2026-01-21	26.0200	26.0919	25.9700	26.0919	+0.532%	987	+5.109%
2026-01-20	26.0900	26.1600	25.9538	25.9538	-1.535%	587	+5.669%
2026-01-16	26.4100	26.4100	26.3585	26.3585	-0.609%	1,361	+4.046%
2026-01-15	26.5200	26.5200	26.5200	26.5200	+0.283%	9,280	+3.413%
2026-01-14	26.3400	26.4451	26.3400	26.4451	-0.213%	1,325	+3.705%
2026-01-13	26.5300	26.5300	26.5016	26.5016	-0.319%	310	+3.484%
2026-01-12	26.5700	26.5884	26.5700	26.5863	+0.183%	1,612	+3.155%
2026-01-09	26.3700	26.5377	26.3700	26.5377	+0.522%	1,391	+3.344%
2026-01-08	26.3600	26.4300	26.3500	26.4000	+0.505%	3,433	+3.883%
2026-01-07	26.3000	26.3600	26.2673	26.2673	-0.160%	2,108	+4.407%
2026-01-06	26.2700	26.3093	26.2001	26.3093	+0.790%	3,470	+4.241%
2026-01-05	26.1030	26.1030	26.1030	26.1030	+1.190%	82	+5.065%
2026-01-02	25.7300	25.8400	25.7300	25.7960	-0.111%	614	+6.315%
2025-12-31	25.8900	25.8900	25.8247	25.8247	-0.586%	3,861	+6.197%
2025-12-30	26.0000	26.0000	25.9770	25.9770	+0.041%	146	+5.574%
2025-12-29	25.9300	25.9663	25.9300	25.9663	-0.264%	1,638	+5.618%
2025-12-26	26.0599	26.0600	25.9802	26.0350	+0.019%	78,357	+5.339%
2025-12-24	26.0100	26.0600	26.0100	26.0300	+0.311%	2,071	+5.359%
2025-12-23	25.8700	25.9492	25.8700	25.9492	-0.005%	308	+5.687%
2025-12-22	25.8500	25.9504	25.8500	25.9504	+0.765%	283	+5.682%
2025-12-19	25.7500	25.7700	25.7500	25.7533	+0.672%	300	+6.491%
2025-12-18	25.6300	25.6300	25.5400	25.5813	+0.705%	560	+7.207%
2025-12-17	25.4900	25.4900	25.4021	25.4021	-1.110%	204	+7.964%
2025-12-16	25.6900	25.7100	25.5500	25.6872	-0.476%	1,253	+6.765%
2025-12-15	25.7600	25.8100	24.4401	25.8100	-0.096%	2,053	+6.257%
2025-12-12	25.9800	25.9800	25.8200	25.8348	-0.782%	328	+6.155%
2025-12-11	25.9400	26.0383	25.9400	26.0383	+0.089%	869	+5.326%
2025-12-10	25.8500	26.0152	25.8500	26.0152	+0.687%	1,376	+5.419%
2025-12-09	25.8376	25.8376	25.8376	25.8376	+0.162%	37	+6.144%
2025-12-08	25.9300	25.9300	25.7000	25.7959	-0.560%	3,975	+6.315%
2025-12-05	25.8900	26.0100	25.8900	25.9411	+0.135%	2,877	+5.720%
2025-12-04	25.8700	25.9060	25.8700	25.9060	+0.068%	503	+5.864%
2025-12-03	25.8700	25.8883	25.8300	25.8883	+1.126%	862	+5.936%
2025-12-02	25.7700	25.7700	25.6000	25.6000	-0.712%	1,274	+7.129%
2025-12-01	25.8590	25.9100	25.7837	25.7837	-0.738%	728	+6.366%
2025-11-28	25.9600	25.9753	25.9600	25.9753	+0.490%	133	+5.581%
2025-11-26	25.8700	25.8998	25.8487	25.8487	+0.618%	17,719	+6.098%
2025-11-25	25.4800	25.7200	25.4800	25.6900	+1.069%	6,455	+6.754%
2025-11-24	25.1900	25.4182	25.1900	25.4182	+1.754%	623	+7.895%
2025-11-21	24.9800	25.2400	24.9800	24.9800	+0.293%	7,586	+9.788%
2025-11-20	25.0100	25.0100	24.8900	24.9070	-1.221%	248	+10.110%
2025-11-19	25.1400	25.2150	25.1400	25.2150	-0.020%	720	+8.765%
2025-11-18	25.2600	25.2700	25.0300	25.2200	-0.347%	3,479	+8.743%
2025-11-17	25.4900	25.4900	25.3078	25.3078	-0.526%	615	+8.366%
2025-11-14	25.2700	25.4600	25.2700	25.4417	-0.313%	315	+7.795%
2025-11-13	25.7200	25.7200	25.5216	25.5216	-1.188%	361	+7.458%
2025-11-12	25.7600	25.8300	25.7500	25.8284	+0.174%	21,268	+6.182%
2025-11-11	25.7900	25.7900	25.7836	25.7836	+0.466%	290	+6.366%
2025-11-10	25.5900	25.6640	25.5900	25.6640	+1.105%	913	+6.862%
2025-11-07	25.1700	25.3836	25.1700	25.3836	-0.047%	379	+8.042%
2025-11-06	25.3900	25.4200	25.3900	25.3955	-0.736%	244	+7.992%
2025-11-05	25.6000	25.6000	25.5838	25.5838	+0.644%	133	+7.197%
2025-11-04	25.5199	25.5300	25.4200	25.4200	-0.730%	3,475	+7.887%
2025-11-03	25.6069	25.6069	25.6069	25.6069	-0.228%	104	+7.100%
2025-10-31	25.6900	25.7400	25.6654	25.6654	+1.154%	2,602	+6.856%
2025-10-30	25.4500	25.4672	25.3727	25.3727	-0.523%	8,438	+8.089%
2025-10-29	25.5060	25.5060	25.5060	25.5060	-1.793%	129	+7.524%
2025-10-28	26.0500	26.0500	25.9717	25.9717	+0.064%	202	+5.596%
2025-10-27	25.9300	25.9550	25.9300	25.9550	+0.631%	1,985	+5.664%
2025-10-24	25.8260	25.8400	25.7922	25.7922	+0.444%	1,198	+6.331%
2025-10-23	25.5300	25.6782	25.5300	25.6782	+0.541%	458	+6.803%
2025-10-22	25.5400	25.5401	25.5400	25.5400	-0.541%	606	+7.381%
2025-10-21	25.7100	25.7200	25.6789	25.6789	-0.030%	6,377	+6.800%
2025-10-20	25.6866	25.6866	25.6866	25.6866	+0.631%	13	+6.768%
2025-10-17	25.4800	25.5256	25.4800	25.5256	+0.089%	388	+7.441%
2025-10-16	25.5030	25.5030	25.5030	25.5030	-0.283%	220	+7.536%
2025-10-15	25.6300	25.6301	25.4000	25.5755	+0.371%	1,927	+7.232%
2025-10-14	25.2300	25.5100	25.2300	25.4810	-0.112%	753	+7.629%
2025-10-13	25.5200	25.5200	25.5096	25.5096	+1.179%	167	+7.509%
2025-10-10	25.2124	25.2124	25.2124	25.2124	-1.659%	20	+8.776%
2025-10-09	25.7850	25.7850	25.6378	25.6378	-0.662%	1,841	+6.971%
2025-10-08	25.8298	25.8299	25.8087	25.8087	+0.149%	1,187	+6.263%
2025-10-07	25.7702	25.7702	25.7702	25.7702	-0.595%	43	+6.421%
2025-10-06	25.9244	25.9244	25.9244	25.9244	+0.212%	28	+5.788%
2025-10-03	25.9500	25.9500	25.8696	25.8696	+0.437%	212	+6.012%
2025-10-02	25.7300	25.7600	25.7300	25.7571	-0.123%	3,607	+6.475%
2025-10-01	25.7888	25.7888	25.7888	25.7888	+0.751%	15	+6.345%
2025-09-30	25.5300	25.5966	25.5300	25.5966	+0.559%	395	+7.143%
2025-09-29	25.4950	25.5000	25.4544	25.4544	+0.135%	1,869	+7.742%
2025-09-26	25.3500	25.4200	25.3500	25.4200	+0.394%	243	+7.887%
2025-09-25	25.2500	25.3203	25.2500	25.3203	-0.685%	1,717	+8.312%
2025-09-24	25.5300	25.5300	25.4700	25.4950	-0.526%	2,954	+7.570%
2025-09-23	25.7000	25.7000	25.6298	25.6298	-0.876%	113	+7.004%
2025-09-22	25.7300	25.8563	25.7300	25.8563	+0.489%	3,622	+6.067%
2025-09-19	25.5700	25.7304	25.5600	25.7304	+0.651%	44,114	+6.586%
2025-09-18	25.5200	25.5641	25.5200	25.5641	+0.293%	15,971	+7.279%
2025-09-17	25.4700	25.4894	25.4700	25.4894	-0.296%	217	+7.594%
2025-09-16	25.5650	25.5650	25.5650	25.5650	+0.030%	8	+7.276%
2025-09-15	25.5300	25.5573	25.5100	25.5573	+0.823%	2,680	+7.308%
2025-09-12	25.4000	25.4000	25.3488	25.3488	-0.591%	243	+8.191%
2025-09-11	25.4994	25.4994	25.4994	25.4994	+0.788%	271	+7.552%
2025-09-10	25.3900	25.3900	25.3000	25.3000	+1.241%	288	+8.399%
2025-09-09	24.9100	24.9899	24.9000	24.9899	+0.180%	1,049	+9.744%
2025-09-08	24.8900	24.9450	24.8800	24.9450	+0.204%	853	+9.942%
2025-09-05	24.8941	24.8941	24.8941	24.8941	-0.013%	622	+10.167%
2025-09-04	24.8300	24.8974	24.8300	24.8974	+0.574%	668	+10.152%
2025-09-03	24.7000	24.7553	24.6900	24.7553	+0.820%	1,280	+10.784%
2025-09-02	24.5539	24.5539	24.5539	24.5539	-0.535%	1,206	+11.693%
2025-08-29	24.6859	24.6859	24.6859	24.6859	-0.381%	110	+11.096%
2025-08-28	24.7802	24.7802	24.7802	24.7802	+0.447%	29	+10.673%
2025-08-27	24.6600	24.6699	24.5500	24.6699	+0.286%	10,230	+11.168%
2025-08-26	24.6000	24.6000	24.5300	24.5995	-0.099%	14,238	+11.486%
2025-08-25	24.6700	24.7000	24.6239	24.6239	-0.487%	2,146	+11.376%
2025-08-22	24.6000	24.7443	24.6000	24.7443	+1.474%	6,706	+10.834%
2025-08-21	24.3849	24.3849	24.3849	24.3849	-0.397%	19	+12.467%
2025-08-20	24.4200	24.4820	24.4200	24.4820	+0.019%	15,658	+12.021%
2025-08-19	24.4773	24.4773	24.4773	24.4773	-0.365%	92	+12.043%
2025-08-18	24.5669	24.5669	24.5669	24.5669	-0.256%	101	+11.634%
2025-08-15	24.6900	24.7200	24.6299	24.6299	+0.082%	6,435	+11.348%
2025-08-14	24.6096	24.6096	24.6096	24.6096	-0.242%	26	+11.440%
2025-08-13	24.6693	24.6693	24.6693	24.6693	+0.486%	11	+11.171%
2025-08-12	24.5501	24.5501	24.5501	24.5501	+1.057%	6	+11.710%
2025-08-11	24.3800	24.3800	24.2933	24.2933	-0.149%	8,275	+12.891%
2025-08-08	24.3500	24.3600	24.3296	24.3296	+0.489%	284	+12.723%
2025-08-07	24.2113	24.2113	24.2113	24.2113	-0.073%	43	+13.274%
2025-08-06	24.1410	24.2400	24.1410	24.2290	+0.293%	2,759	+13.191%
2025-08-05	24.2000	24.2000	24.1582	24.1582	-0.253%	1,273	+13.523%
2025-08-04	24.1600	24.2300	24.1600	24.2195	+1.314%	10,017	+13.235%
2025-08-01	23.9200	23.9200	23.8600	23.9055	-1.307%	8,920	+14.723%
2025-07-31	24.3400	24.3400	24.2000	24.2222	-0.688%	4,804	+13.223%
2025-07-30	24.4400	24.4400	24.3900	24.3900	-0.693%	1,163	+12.444%
2025-07-29	24.5800	24.5800	24.5603	24.5603	+0.740%	460	+11.664%
2025-07-28	24.5750	24.5750	24.3800	24.3800	-1.095%	6,509	+12.490%
2025-07-25	24.6498	24.6498	24.6498	24.6498	+0.389%	232	+11.259%
2025-07-24	24.5700	24.5700	24.5542	24.5542	+0.368%	321	+11.692%
2025-07-23	24.3300	24.4642	24.3300	24.4642	+0.151%	2,336	+12.103%
2025-07-22	24.3000	24.4272	24.3000	24.4272	+0.505%	711	+12.272%
2025-07-21	24.3700	24.3700	24.3044	24.3044	+0.068%	151	+12.840%
2025-07-18	24.2912	24.2912	24.2878	24.2878	-0.323%	135	+12.917%
2025-07-17	24.2300	24.3664	24.2300	24.3664	+0.452%	108	+12.553%
2025-07-16	24.1725	24.2567	24.1725	24.2567	+0.193%	1,629	+13.062%
2025-07-15	24.2100	24.2100	24.2100	24.2100	-0.323%	131	+13.280%
2025-07-14	24.2400	24.3100	24.2400	24.2884	+0.060%	4,644	+12.914%
2025-07-11	24.3000	24.3400	24.2358	24.2738	-0.313%	42,634	+12.982%
2025-07-10	24.3688	24.3688	24.3500	24.3500	+0.165%	1,062	+12.628%
2025-07-09	24.2494	24.3100	24.2000	24.3100	+0.413%	963	+12.814%
2025-07-08	24.2199	24.2200	24.2100	24.2100	-0.051%	21,268	+13.280%
2025-07-07	24.2400	24.2400	24.2224	24.2224	-0.879%	346	+13.222%
2025-07-03	24.4371	24.4371	24.4371	24.4371	+0.732%	5	+12.227%
2025-07-02	24.2596	24.2596	24.2596	24.2596	+0.433%	10	+13.048%
2025-07-01	24.1100	24.1550	24.1100	24.1550	+0.311%	111	+13.538%
2025-06-30	24.0900	24.1000	23.9998	24.0800	+0.518%	3,518	+13.891%
2025-06-27	23.9800	23.9800	23.8800	23.9559	+0.334%	47,022	+14.481%
2025-06-26	23.8762	23.8762	23.8762	23.8762	+0.829%	18	+14.863%
2025-06-25	23.6800	23.6800	23.6800	23.6800	-0.379%	79	+15.815%
2025-06-24	23.6700	23.7700	23.6600	23.7700	+1.123%	11,957	+15.377%
2025-06-23	23.2855	23.5061	23.2855	23.5061	+0.686%	2,204	+16.672%
2025-06-20	23.5900	23.5900	23.3459	23.3459	-0.240%	508	+17.472%
2025-06-18	23.4020	23.4020	23.4020	23.4020	-0.077%	152	+17.191%
2025-06-17	23.3900	23.4200	23.3900	23.4200	-0.758%	2,169	+17.101%
2025-06-16	23.5300	23.6200	23.5200	23.5989	+0.802%	43,672	+16.213%
2025-06-13	23.4200	23.4200	23.4112	23.4112	-0.863%	1,509	+17.145%
2025-06-12	23.6151	23.6151	23.6151	23.6151	+0.983%	3	+16.133%
2025-06-11	23.3853	23.3853	23.3853	23.3853	-0.340%	10	+17.275%
2025-06-10	23.4193	23.4700	23.4193	23.4650	+0.319%	1,560	+16.876%
2025-06-09	23.3700	23.3905	23.3500	23.3905	+0.238%	42,390	+17.248%
2025-06-06	23.3000	23.3350	23.3000	23.3350	+0.923%	1,106	+17.527%
2025-06-05	23.1215	23.1215	23.1215	23.1215	-0.255%	191	+18.613%
2025-06-04	23.2100	23.2100	23.1805	23.1805	+0.221%	116	+18.311%
2025-06-03	23.1400	23.1400	23.1294	23.1294	+0.257%	6,124	+18.572%
2025-06-02	23.0700	23.0700	23.0700	23.0700	+0.087%	13	+18.877%
2025-05-30	22.9800	23.0500	22.9700	23.0500	+0.231%	1,234	+18.980%
2025-05-29	22.9600	22.9968	22.9300	22.9968	+0.067%	4,409	+19.256%
2025-05-28	22.9813	22.9813	22.9813	22.9813	-0.211%	49	+19.336%
2025-05-27	23.0300	23.0300	23.0300	23.0300	+2.038%	113	+19.084%
2025-05-23	22.5900	22.6200	22.5300	22.5700	-0.658%	2,968	+21.511%
2025-05-22	22.7500	22.7500	22.7194	22.7194	-0.047%	112	+20.712%
2025-05-21	22.7900	22.7900	22.7300	22.7300	-1.460%	162	+20.656%
2025-05-20	23.0700	23.0700	23.0668	23.0668	-0.270%	322	+18.894%
2025-05-19	23.0500	23.1293	23.0400	23.1293	+0.261%	1,115	+18.573%
2025-05-16	22.9400	23.0691	22.9400	23.0691	+0.694%	1,241	+18.882%
2025-05-15	22.8500	22.9100	22.8500	22.9100	+0.087%	1,369	+19.708%
2025-05-14	22.9100	22.9100	22.8610	22.8900	+0.115%	2,542	+19.812%
2025-05-13	22.9300	22.9300	22.8600	22.8638	+0.111%	18,232	+19.949%
2025-05-12	22.7600	22.8384	22.7500	22.8384	+2.413%	2,512	+20.083%
2025-05-09	22.3004	22.3004	22.3004	22.3004	-0.069%	170	+22.980%
2025-05-08	22.3600	22.3600	22.3159	22.3159	+0.523%	202	+22.894%
2025-05-07	22.3700	22.3700	22.1600	22.1998	-0.583%	569	+23.537%
2025-05-06	22.3500	22.3700	22.2900	22.3300	-0.216%	4,208	+22.817%
2025-05-05	22.4800	22.4800	22.3784	22.3784	-0.017%	1,935	+22.551%
2025-05-02	22.3822	22.3822	22.3822	22.3822	+1.173%	15	+22.530%
2025-05-01	22.1400	22.1400	22.1228	22.1228	+0.925%	111	+23.967%
2025-04-30	21.4600	21.9200	21.4600	21.9200	+0.458%	1,434	+25.114%
2025-04-29	21.7300	21.8201	21.7300	21.8201	+0.561%	104	+25.687%
2025-04-28	21.6983	21.6983	21.6983	21.6983	-0.100%	4	+26.392%
2025-04-25	21.7200	21.7200	21.7200	21.7200	+0.291%	80	+26.266%
2025-04-24	21.5200	21.6569	21.5200	21.6569	+0.543%	725	+26.634%
2025-04-23	21.7700	21.7700	21.3900	21.5400	+1.460%	1,773	+27.321%
2025-04-22	21.1200	21.2300	21.1200	21.2300	+2.415%	372	+29.180%
2025-04-21	20.6000	20.7293	20.4900	20.7293	-1.803%	2,510	+32.301%
2025-04-17	21.0600	21.1600	21.0600	21.1100	+0.167%	209	+29.915%
2025-04-16	21.2600	21.3300	21.0500	21.0749	-1.394%	1,802	+30.131%
2025-04-15	21.5000	21.5000	21.3729	21.3729	-0.624%	1,066	+28.317%
2025-04-14	21.5800	21.5800	21.5071	21.5071	+1.291%	102	+27.516%

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

BEEX
The Beehive ETF
stock NASDAQ ETF