Honeytree US Equity ETF (BEEZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3818 | -1.22733307402 | 31.1081 | 31.2981 | 30.7177 | 427 | 30.97217784 | SP |
| 4 | 0.6863 | 2.28462050599 | 30.04 | 31.2981 | 29.5 | 2226 | 30.14668685 | SP |
| 12 | 2.1663 | 7.58508403361 | 28.56 | 31.2981 | 28.56 | 1190 | 29.94116751 | SP |
| 26 | 2.098 | 7.32841279433 | 28.6283 | 31.2981 | 28.15 | 1168 | 29.87165689 | SP |
| 52 | 5.7363 | 22.9543817527 | 24.99 | 31.2981 | 24.6763 | 1692 | 28.32449602 | SP |
| 156 | 5.7363 | 22.9543817527 | 24.99 | 31.2981 | 24.6763 | 1692 | 28.32449602 | SP |
| 260 | 5.7363 | 22.9543817527 | 24.99 | 31.2981 | 24.6763 | 1692 | 28.32449602 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 30.7263 | 0.31 | 1.03 | 30.7263 | 30.7263 | 30.7263 | 0 |
| 1721428500 | 30.414 | -0.3 | -0.99 | 30.414 | 30.414 | 30.414 | 0 |
| 1721342100 | 30.7177 | -0.29 | -0.94 | 30.95 | 31.01 | 30.7177 | 479 |
| 1721255700 | 31.0078 | -0.29 | -0.93 | 31.0078 | 31.0078 | 31.0078 | 0 |
| 1721169300 | 31.2981 | 0.58 | 1.89 | 31.1081 | 31.2981 | 31.1081 | 374 |
| 1721082900 | 30.7182 | 0.12 | 0.38 | 30.92 | 30.92 | 30.7182 | 8881 |
| 1720823700 | 30.602 | 0.4 | 1.32 | 30.48 | 30.602 | 30.48 | 333 |
| 1720737300 | 30.2029 | 0.27 | 0.89 | 30.24 | 30.24 | 30.2029 | 65 |
| 1720650900 | 29.9364 | 0.16 | 0.52 | 29.77 | 29.9364 | 29.7403 | 1113 |
| 1720564500 | 29.781 | -0.1 | -0.35 | 29.781 | 29.781 | 29.781 | 110 |
| 1720478100 | 29.8847 | 0 | 0.01 | 29.94 | 29.94 | 29.8847 | 436 |
| 1720218900 | 29.8803 | 0.07 | 0.23 | 29.91 | 29.91 | 29.8803 | 11 |
| 1720040640 | 29.8115 | 0.11 | 0.38 | 29.83 | 29.83 | 29.8115 | 200 |
| 1719959700 | 29.6983 | 0.15 | 0.51 | 29.71 | 29.71 | 29.6983 | 14 |
| 1719873300 | 29.5474 | -0.3 | -1.01 | 29.5474 | 29.5474 | 29.5474 | 0 |
| 1719614100 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1719527700 | 29.85 | -0.01 | -0.04 | 29.5 | 29.94 | 29.5 | 249 |
| 1719441300 | 29.8621 | 0 | 0.00 | 29.8621 | 29.8621 | 29.8621 | 45 |
| 1719354900 | 29.8611 | -0.25 | -0.83 | 30.04 | 30.11 | 29.8611 | 18851 |
| 1719268500 | 30.1116 | -0.08 | -0.27 | 30.62 | 30.62 | 30.1116 | 1 |
| 1719009300 | 30.1935 | 0.13 | 0.43 | 30.54 | 30.54 | 30.16 | 1522 |
| 1718922900 | 30.0647 | -0.07 | -0.24 | 30.0647 | 30.0647 | 30.0647 | 1 |
| 1718750100 | 30.1366 | 0.19 | 0.65 | 30.0825 | 30.1366 | 30.0825 | 740 |
| 1718663700 | 29.9433 | 0.25 | 0.83 | 30.0099 | 30.0099 | 29.9433 | 187 |
| 1718404500 | 29.6972 | -0.2 | -0.67 | 29.73 | 29.73 | 29.6972 | 36 |
| 1718318100 | 29.8965 | -0.01 | -0.04 | 29.72 | 29.92 | 29.72 | 698 |
| 1718231700 | 29.9074 | 0.29 | 0.99 | 29.83 | 29.93 | 29.83 | 125 |
| 1718145300 | 29.6144 | 0.06 | 0.20 | 29.6144 | 29.6144 | 29.6144 | 5 |
| 1718058900 | 29.5546 | 0.13 | 0.45 | 29.59 | 29.6 | 29.5461 | 1901 |
| 1717799700 | 29.4235 | -0.08 | -0.27 | 29.51 | 29.51 | 29.4235 | 177 |
| 1717713300 | 29.5024 | -0.06 | -0.20 | 29.5024 | 29.5024 | 29.5024 | 144 |
| 1717626900 | 29.5606 | 0.32 | 1.10 | 29.55 | 29.5606 | 29.55 | 157 |
| 1717540500 | 29.24 | 0.01 | 0.03 | 29.24 | 29.24 | 29.24 | 51 |
| 1717454100 | 29.23 | -0.12 | -0.41 | 29.62 | 29.62 | 29.1 | 4492 |
| 1717194900 | 29.3513 | 0.2 | 0.68 | 29.01 | 29.3513 | 29.01 | 758 |
| 1717108500 | 29.1524 | -0.15 | -0.50 | 29.1481 | 29.23 | 29.1481 | 2822 |
| 1717022100 | 29.3 | -0.33 | -1.10 | 28.99 | 29.48 | 28.99 | 690 |
| 1716935700 | 29.6269 | -0.23 | -0.76 | 29.77 | 29.77 | 29.6269 | 1200 |
| 1716590100 | 29.8526 | -0.06 | -0.19 | 29.95 | 29.96 | 29.8526 | 701 |
| 1716503700 | 29.91 | -0.4 | -1.31 | 30.31 | 30.31 | 29.91 | 1377 |
| 1716417300 | 30.3078 | -0.1 | -0.32 | 30.2781 | 30.3078 | 30.2781 | 228 |
| 1716330900 | 30.4054 | 0.02 | 0.08 | 30.67 | 30.67 | 30.35 | 609 |
| 1716244500 | 30.3824 | 0.08 | 0.25 | 30.34 | 30.42 | 30.34 | 5 |
| 1715985300 | 30.3073 | -0.02 | -0.06 | 30.25 | 30.34 | 30.25 | 648 |
| 1715898900 | 30.3265 | -0.07 | -0.24 | 30.45 | 30.45 | 30.3265 | 1917 |
| 1715812500 | 30.4006 | 0.46 | 1.55 | 30.38 | 30.4006 | 30.38 | 2382 |
| 1715726100 | 29.9367 | 0.17 | 0.58 | 29.8761 | 29.9367 | 29.8761 | 128 |
| 1715639700 | 29.7641 | -0.17 | -0.57 | 29.9001 | 29.9001 | 29.7641 | 904 |
| 1715380500 | 29.9339 | 0.13 | 0.45 | 30.02 | 30.02 | 29.9339 | 195 |
| 1715294100 | 29.8 | 0.36 | 1.21 | 29.64 | 29.8 | 29.64 | 158 |
| 1715207700 | 29.4437 | -0.03 | -0.11 | 29.36 | 29.45 | 29.36 | 1808 |
| 1715121300 | 29.4759 | 0.18 | 0.63 | 29.4759 | 29.4759 | 29.4759 | 5 |
| 1715034900 | 29.2926 | 0.2 | 0.69 | 29.2926 | 29.2926 | 29.2926 | 0 |
| 1714775700 | 29.0913 | 0.42 | 1.47 | 29.12 | 29.12 | 29.0913 | 3 |
| 1714689300 | 28.6688 | 0.15 | 0.53 | 28.56 | 28.77 | 28.56 | 362 |
| 1714602900 | 28.5169 | -0.11 | -0.38 | 28.5169 | 28.5169 | 28.5169 | 0 |
| 1714516500 | 28.6261 | -0.47 | -1.62 | 28.6261 | 28.6261 | 28.6261 | 0 |
| 1714430100 | 29.0964 | 0.11 | 0.38 | 29.1199 | 29.1199 | 29.02 | 1111 |
| 1714170900 | 28.9858 | 0.19 | 0.67 | 29.03 | 29.03 | 28.9858 | 26 |
| 1714084500 | 28.7938 | -0.09 | -0.32 | 28.55 | 28.85 | 28.55 | 421 |
| 1713998100 | 28.8872 | 0.08 | 0.27 | 28.8872 | 28.8872 | 28.8872 | 113 |
| 1713911700 | 28.8105 | 0.34 | 1.18 | 28.8105 | 28.8105 | 28.8105 | 71 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
