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%
BEEZ — Honeytree U.S. Equity ETF
NasdaqHoneytree U.S. Equity ETF
$34.48
+0.22(+0.64%)
- O
- 34.48
- H
- 34.48
- L
- 34.48
- V
- 991.05
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.48
Period Return+18.13%
Period High$35.74
Period Low$28.94
Avg Daily Volume551
Total Trading Days365
BEEZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.48 | $34.48 | $34.48 | $34.48 | +$0.22 | +0.64% | 991 | $34.48 | $34.48 $34.48 |
| Oct 1, 2026 | $34.26 | $34.26 | $34.26 | $34.26 | +$0.09 | +0.25% | 17 | $34.18 | $34.26 $34.26 |
| Sep 30, 2026 | $34.17 | $34.17 | $34.17 | $34.17 | $-0.15 | -0.43% | 26 | $34.27 | $34.17 $34.17 |
| Sep 29, 2026 | $34.32 | $34.32 | $34.32 | $34.32 | $-0.04 | -0.11% | 28 | $34.34 | $34.32 $34.32 |
| Sep 28, 2026 | $34.36 | $34.36 | $34.36 | $34.36 | $-0.07 | -0.19% | 22 | $34.29 | $34.36 $34.36 |
| Sep 25, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | +$0.06 | +0.18% | 16 | $34.39 | $34.42 $34.42 |
| Sep 24, 2026 | $34.36 | $34.36 | $34.36 | $34.36 | $-0.03 | -0.09% | 18 | $34.34 | $34.36 $34.36 |
| Sep 23, 2026 | $34.41 | $34.43 | $34.39 | $34.39 | +$0.03 | +0.08% | 322 | $34.33 | $34.39 $34.43 |
| Sep 22, 2026 | $34.24 | $34.36 | $34.24 | $34.36 | +$0.09 | +0.27% | 329 | $34.28 | $34.24 $34.36 |
| Sep 21, 2026 | $34.27 | $34.27 | $34.27 | $34.27 | +$0.27 | +0.79% | 29 | $34.07 | $34.27 $34.27 |
| Sep 18, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | +$0.10 | +0.29% | 24 | $33.91 | $34.00 $34.00 |
| Sep 17, 2026 | $33.90 | $33.90 | $33.90 | $33.90 | $-0.01 | -0.04% | 14 | $33.94 | $33.90 $33.90 |
| Sep 16, 2026 | $33.92 | $33.92 | $33.92 | $33.92 | $-0.07 | -0.21% | 24 | $33.99 | $33.92 $33.92 |
| Sep 15, 2026 | $33.99 | $33.99 | $33.99 | $33.99 | $-0.12 | -0.34% | 61 | $33.94 | $33.99 $33.99 |
| Sep 14, 2026 | $34.04 | $34.12 | $34.04 | $34.10 | +$0.06 | +0.18% | 396 | $34.07 | $34.04 $34.12 |
| Sep 11, 2026 | $34.02 | $34.09 | $34.02 | $34.04 | +$0.43 | +1.28% | 280 | $34.04 | $34.02 $34.09 |
| Sep 10, 2026 | $33.80 | $33.80 | $33.61 | $33.61 | $-0.38 | -1.13% | 189 | $33.81 | $33.61 $33.80 |
| Sep 9, 2026 | $34.07 | $34.07 | $33.99 | $33.99 | $-0.36 | -1.06% | 285 | $34.04 | $33.99 $34.07 |
| Sep 8, 2026 | $34.42 | $34.42 | $34.36 | $34.36 | $-0.46 | -1.32% | 339 | $34.42 | $34.36 $34.42 |
| Sep 4, 2026 | $34.82 | $34.82 | $34.82 | $34.82 | $-0.10 | -0.27% | 127 | $34.81 | $34.82 $34.82 |
| Sep 3, 2026 | $34.91 | $34.91 | $34.91 | $34.91 | +$0.38 | +1.09% | 63 | $34.76 | $34.91 $34.91 |
| Sep 2, 2026 | $34.54 | $34.54 | $34.54 | $34.54 | $-0.20 | -0.58% | 65 | $34.62 | $34.54 $34.54 |
| Sep 1, 2026 | $34.74 | $34.74 | $34.74 | $34.74 | $-0.55 | -1.56% | 18 | $34.91 | $34.74 $34.74 |
| Aug 31, 2026 | $35.29 | $35.29 | $35.29 | $35.29 | $-0.19 | -0.54% | 15 | $35.27 | $35.29 $35.29 |
| Aug 28, 2026 | $35.48 | $35.48 | $35.48 | $35.48 | $-0.26 | -0.72% | 26 | $35.56 | $35.48 $35.48 |
| Aug 27, 2026 | $35.74 | $35.74 | $35.74 | $35.74 | +$0.06 | +0.18% | 26 | $35.67 | $35.74 $35.74 |
| Aug 26, 2026 | $35.67 | $35.67 | $35.67 | $35.67 | +$0.15 | +0.42% | 68 | $35.62 | $35.67 $35.67 |
| Aug 25, 2026 | $35.52 | $35.52 | $35.52 | $35.52 | $-0.09 | -0.26% | 179 | $35.52 | $35.52 $35.52 |
| Aug 24, 2026 | $35.65 | $35.65 | $35.55 | $35.61 | +$0.06 | +0.17% | 310 | $35.59 | $35.55 $35.65 |
| Aug 21, 2026 | $35.52 | $35.56 | $35.52 | $35.56 | +$0.29 | +0.81% | 121 | $35.51 | $35.52 $35.56 |