The BeeHive ETF BEEX

Full chart Compare

Set alert

27.65 USD -0.38 (-1.37%)

Regular-session close

27.65 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

27.65 Day range 27.65

23.60 52-week range 28.25

YTD: +7.03%
1 year: +8.33%

BEEX daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	27.65	27.65	27.65	27.65	-0.11	-0.40%	80
Nov 12, 2026	28.03	28.03	27.76	27.76	-0.23	-0.82%	356
Nov 11, 2026	27.99	27.99	27.99	27.99	+0.19	+0.68%	100
Nov 10, 2026	27.63	27.80	27.63	27.80	-0.11	-0.39%	9,400
Nov 9, 2026	27.72	27.94	27.72	27.91	+0.76	+2.80%	2,200
Nov 6, 2026	27.19	27.26	27.14	27.15	+0.03	+0.11%	1,100
Nov 5, 2026	27.68	27.68	27.08	27.12	-0.96	-3.42%	1,400
Nov 4, 2026	27.93	28.08	27.93	28.08	+0.48	+1.74%	400
Nov 3, 2026	27.59	27.68	27.56	27.60	+0.10	+0.36%	6,600
Nov 2, 2026	27.76	27.76	27.50	27.50	+0.18	+0.66%	5,800
Oct 30, 2026	27.42	27.42	27.32	27.32	-0.48	-1.73%	300
Oct 29, 2026	27.73	27.80	27.71	27.80	-0.06	-0.22%	1,300
Oct 28, 2026	27.70	27.86	27.70	27.86	+0.26	+0.94%	500
Oct 27, 2026	27.41	27.60	27.41	27.60	+0.20	+0.73%	4,700
Oct 26, 2026	27.32	27.41	27.32	27.40	+0.14	+0.51%	800
Oct 23, 2026	27.16	27.31	27.16	27.26	-0.13	-0.47%	48,000
Oct 22, 2026	27.35	27.45	27.33	27.39	-0.28	-1.01%	2,000
Oct 21, 2026	27.66	27.67	27.66	27.67	+0.13	+0.47%	800
Oct 20, 2026	27.53	27.54	27.53	27.54	+0.09	+0.33%	4,600
Oct 19, 2026	27.53	27.53	27.45	27.45	+0.06	+0.22%	200
Oct 16, 2026	27.39	27.39	27.39	27.39	-0.16	-0.58%	100
Oct 15, 2026	27.29	27.57	27.28	27.55	+0.28	+1.03%	1,500
Oct 14, 2026	27.37	27.37	27.27	27.27	-0.43	-1.55%	1,200
Oct 13, 2026	27.68	27.70	27.68	27.70	+0.09	+0.33%	4,800
Oct 12, 2026	27.61	27.61	27.60	27.61	-0.02	-0.07%	400
Oct 9, 2026	27.53	27.63	27.53	27.63	+0.24	+0.88%	1,100
Oct 8, 2026	27.40	27.40	27.39	27.39	-0.14	-0.51%	300
Oct 7, 2026	27.36	27.53	27.36	27.53	-0.23	-0.83%	100
Oct 6, 2026	27.78	27.78	27.76	27.76	+0.04	+0.14%	100
Oct 5, 2026	27.53	27.78	27.53	27.72	+0.30	+1.09%	15,500
Oct 2, 2026	27.42	27.45	27.36	27.42	+0.30	+1.11%	700
Oct 1, 2026	26.97	27.12	26.96	27.12	-0.09	-0.33%	300
Sep 30, 2026	27.34	27.36	27.21	27.21	-0.09	-0.33%	400
Sep 29, 2026	27.30	27.31	27.24	27.30	+0.01	+0.04%	215,400
Sep 28, 2026	27.38	27.38	27.29	27.29	-0.30	-1.09%	184,900
Sep 25, 2026	27.44	27.59	27.44	27.59	+0.14	+0.51%	300
Sep 24, 2026	27.35	27.47	27.29	27.45	-0.03	-0.11%	1,800
Sep 23, 2026	27.45	27.50	27.45	27.48	-0.21	-0.76%	6,100
Sep 22, 2026	27.65	27.69	27.65	27.69	+0.09	+0.33%	100
Sep 21, 2026	27.46	27.60	27.46	27.60	+0.13	+0.47%	200
Sep 18, 2026	27.41	27.47	27.39	27.47	-0.01	-0.04%	600
Sep 17, 2026	27.50	27.50	27.44	27.48	+0.28	+1.03%	300
Sep 16, 2026	27.44	27.44	27.20	27.20	-0.09	-0.33%	400
Sep 15, 2026	27.26	27.35	27.26	27.29	-0.13	-0.47%	900
Sep 14, 2026	27.33	27.42	27.33	27.42	-0.21	-0.76%	200
Sep 11, 2026	27.65	27.66	27.63	27.63	+0.29	+1.06%	1,300
Sep 10, 2026	27.39	27.44	27.33	27.34	-0.21	-0.76%	2,100
Sep 9, 2026	27.58	27.58	27.53	27.55	-0.20	-0.72%	900
Sep 8, 2026	27.84	27.84	27.74	27.75	-0.19	-0.68%	4,600
Sep 4, 2026	27.97	27.97	27.93	27.94	-0.09	-0.32%	600
Sep 3, 2026	27.89	28.03	27.76	28.03	+0.34	+1.23%	3,200
Sep 2, 2026	27.61	27.73	27.61	27.69	+0.21	+0.76%	1,800
Sep 1, 2026	27.59	27.63	27.46	27.48	-0.33	-1.19%	15,100
Aug 31, 2026	27.80	27.83	27.77	27.81	-0.33	-1.17%	36,400
Aug 28, 2026	28.15	28.25	28.13	28.14	-0.05	-0.18%	1,700
Aug 27, 2026	28.13	28.22	28.13	28.19	-0.03	-0.11%	1,200
Aug 26, 2026	28.12	28.24	28.12	28.22	+0.04	+0.14%	4,200
Aug 25, 2026	28.16	28.18	28.11	28.18	-0.01	-0.04%	500
Aug 24, 2026	28.19	28.19	28.14	28.19	-0.06	-0.21%	32,400
Aug 21, 2026	28.15	28.25	28.15	28.25	+0.20	+0.71%	400
Aug 20, 2026	28.08	28.08	28.05	28.05	-0.02	-0.07%	100
Aug 19, 2026	27.82	28.07	27.82	28.07	+0.31	+1.12%	1,500
Aug 18, 2026	27.91	27.91	27.76	27.76	-0.26	-0.93%	200
Aug 17, 2026	28.09	28.16	28.02	28.02	-0.13	-0.46%	7,700
Aug 14, 2026	28.20	28.47	28.15	28.15	+0.03	+0.11%	10,000

65 days, newest first. Daily bars as drawn on the BEEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

BEEX price history