MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEEX — The Beehive ETF
NasdaqThe Beehive ETF
$27.45
+0.33(+1.21%)
- O
- 27.42
- H
- 27.45
- L
- 27.36
- V
- 717.04
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.45
Period Return+29.3%
Period High$28.47
Period Low$21.12
Avg Daily Volume4.7K
Total Trading Days365
BEEX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.42 | $27.45 | $27.36 | $27.45 | +$0.33 | +1.21% | 717 | $27.42 | $27.36 $27.45 |
| Oct 1, 2026 | $26.97 | $27.12 | $26.96 | $27.12 | $-0.09 | -0.33% | 308 | $26.97 | $26.96 $27.12 |
| Sep 30, 2026 | $27.34 | $27.36 | $27.21 | $27.21 | $-0.09 | -0.32% | 410 | $27.29 | $27.21 $27.36 |
| Sep 29, 2026 | $27.30 | $27.31 | $27.24 | $27.30 | +$0.01 | +0.03% | 215,379 | $27.24 | $27.24 $27.31 |
| Sep 28, 2026 | $27.38 | $27.38 | $27.29 | $27.29 | $-0.30 | -1.08% | 184,853 | $27.29 | $27.29 $27.38 |
| Sep 25, 2026 | $27.44 | $27.59 | $27.44 | $27.59 | +$0.14 | +0.51% | 324 | $27.51 | $27.44 $27.59 |
| Sep 24, 2026 | $27.35 | $27.47 | $27.29 | $27.45 | $-0.03 | -0.12% | 1,804 | $27.40 | $27.29 $27.47 |
| Sep 23, 2026 | $27.45 | $27.50 | $27.45 | $27.48 | $-0.21 | -0.77% | 6,116 | $27.50 | $27.45 $27.50 |
| Sep 22, 2026 | $27.65 | $27.69 | $27.65 | $27.69 | +$0.09 | +0.33% | 121 | $27.65 | $27.65 $27.69 |
| Sep 21, 2026 | $27.46 | $27.60 | $27.46 | $27.60 | +$0.14 | +0.51% | 166 | $27.48 | $27.46 $27.60 |
| Sep 18, 2026 | $27.41 | $27.47 | $27.39 | $27.47 | $-0.02 | -0.06% | 623 | $27.41 | $27.39 $27.47 |
| Sep 17, 2026 | $27.50 | $27.50 | $27.44 | $27.48 | +$0.28 | +1.03% | 300 | $27.47 | $27.44 $27.50 |
| Sep 16, 2026 | $27.44 | $27.44 | $27.20 | $27.20 | $-0.09 | -0.33% | 428 | $27.38 | $27.20 $27.44 |
| Sep 15, 2026 | $27.26 | $27.35 | $27.26 | $27.29 | $-0.13 | -0.48% | 928 | $27.30 | $27.26 $27.35 |
| Sep 14, 2026 | $27.33 | $27.42 | $27.33 | $27.42 | $-0.21 | -0.76% | 158 | $27.34 | $27.33 $27.42 |
| Sep 11, 2026 | $27.65 | $27.66 | $27.63 | $27.63 | +$0.29 | +1.06% | 1,294 | $27.65 | $27.63 $27.66 |
| Sep 10, 2026 | $27.39 | $27.44 | $27.33 | $27.34 | $-0.20 | -0.73% | 2,089 | $27.43 | $27.33 $27.44 |
| Sep 9, 2026 | $27.58 | $27.58 | $27.53 | $27.54 | $-0.20 | -0.73% | 948 | $27.56 | $27.53 $27.58 |
| Sep 8, 2026 | $27.84 | $27.84 | $27.74 | $27.75 | $-0.19 | -0.70% | 4,599 | $27.77 | $27.74 $27.84 |
| Sep 4, 2026 | $27.97 | $27.97 | $27.93 | $27.94 | $-0.09 | -0.33% | 573 | $27.94 | $27.93 $27.97 |
| Sep 3, 2026 | $27.89 | $28.03 | $27.76 | $28.03 | +$0.34 | +1.22% | 3,158 | $27.86 | $27.76 $28.03 |
| Sep 2, 2026 | $27.61 | $27.73 | $27.61 | $27.70 | +$0.21 | +0.78% | 1,752 | $27.68 | $27.61 $27.73 |
| Sep 1, 2026 | $27.59 | $27.63 | $27.46 | $27.48 | $-0.33 | -1.18% | 15,126 | $27.51 | $27.46 $27.63 |
| Aug 31, 2026 | $27.80 | $27.83 | $27.77 | $27.81 | $-0.33 | -1.16% | 36,395 | $27.77 | $27.77 $27.83 |
| Aug 28, 2026 | $28.15 | $28.25 | $28.13 | $28.14 | $-0.06 | -0.20% | 1,738 | $28.16 | $28.13 $28.25 |
| Aug 27, 2026 | $28.13 | $28.22 | $28.13 | $28.19 | $-0.03 | -0.11% | 1,171 | $28.20 | $28.13 $28.22 |
| Aug 26, 2026 | $28.12 | $28.24 | $28.12 | $28.22 | +$0.04 | +0.15% | 4,163 | $28.18 | $28.12 $28.24 |
| Aug 25, 2026 | $28.16 | $28.18 | $28.11 | $28.18 | $-0.01 | -0.03% | 486 | $28.13 | $28.11 $28.18 |
| Aug 24, 2026 | $28.19 | $28.19 | $28.14 | $28.19 | $-0.06 | -0.20% | 32,427 | $28.16 | $28.14 $28.19 |
| Aug 21, 2026 | $28.15 | $28.24 | $28.15 | $28.24 | +$0.20 | +0.71% | 353 | $28.21 | $28.15 $28.24 |