Get the Stockscreener App
33.06
0.06%
0.0202
After Hours:
33.14
0.0764
+0.23%
Honeytree U S Equity Etf Stock (BEEZ) Price History
The historical daily chart and data for Honeytree U S Equity Etf stock (BEEZ), show that the latest closing stock price as of December 05, 2025, is $33.06.
- Honeytree U S Equity Etf all-time high stock price is $33.94, occurred on August 22, 2025.
- The lowest Honeytree U S Equity Etf stock price recorded was $0.00 on July 09, 2024. Since then, Honeytree U S Equity Etf's stock price has risen over to $33.06 now.
- The 52-week high stock price for BEEZ is $33.94, representing a 2.65% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for BEEZ is $27.06, indicating a -18.16% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BEEZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $33.14 | $33.06 | $0.0764 | 330.0 | +0.06% |
| Dec 04, 2025 | $33.05 | $33.04 | $0.0091 | 345.0 | -0.33% |
| Dec 03, 2025 | $33.15 | $33.15 | $0.00 | 133.0 | +0.81% |
| Dec 02, 2025 | $32.91 | $32.88 | $0.0223 | 443.0 | -0.05% |
| Dec 01, 2025 | $32.90 | $32.90 | $0.00 | 6.00 | -0.77% |
| Nov 28, 2025 | $33.16 | $33.16 | $0.00 | 8.00 | +0.31% |
| Nov 26, 2025 | $33.15 | $33.05 | $0.0953 | 259.0 | -0.09% |
| Nov 25, 2025 | $33.09 | $33.09 | $0.00 | 117.0 | +1.44% |
| Nov 24, 2025 | $32.62 | $32.62 | $0.00 | 136.0 | +0.13% |
| Nov 21, 2025 | $32.57 | $32.57 | $0.00 | 24.00 | +2.33% |
| Nov 20, 2025 | $31.83 | $31.83 | $0.00 | 9.00 | -0.98% |
| Nov 19, 2025 | $32.15 | $32.15 | $0.00 | 6.00 | +0.10% |
| Nov 18, 2025 | $32.12 | $32.12 | $0.00 | 7.00 | -0.31% |
| Nov 17, 2025 | $32.22 | $32.22 | $0.00 | 12.00 | -1.23% |
| Nov 14, 2025 | $32.62 | $32.62 | $0.00 | 16.00 | -0.72% |
| Nov 13, 2025 | $32.85 | $32.85 | $0.00 | 25.00 | -1.34% |
| Nov 12, 2025 | $33.30 | $33.30 | $0.00 | 166.0 | +0.37% |
| Nov 11, 2025 | $33.18 | $33.18 | $0.00 | 61.00 | -0.13% |
| Nov 10, 2025 | $33.22 | $33.15 | $0.0682 | 518.0 | +0.73% |
| Nov 07, 2025 | $32.98 | $32.98 | $0.00 | 182.0 | +0.64% |
Honeytree U S Equity Etf Stock (BEEZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Honeytree U S Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEEZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Honeytree U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Honeytree U S Equity Etf Stock (BEEZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.15 | $32.88 | $0.2668 | 1,587.0 | -0.28% |
| Nov, 2025 | $33.30 | $31.83 | $1.47 | 1,720.0 | -0.18% |
| Oct, 2025 | $33.79 | $32.64 | $1.15 | 8,440.0 | -0.55% |
| Sep, 2025 | $33.70 | $32.88 | $0.8287 | 7,725.0 | -0.37% |
| Aug, 2025 | $33.94 | $32.40 | $1.54 | 13,849.0 | +2.35% |
| Jul, 2025 | $33.20 | $32.30 | $0.9002 | 5,229.0 | +0.57% |
| Jun, 2025 | $32.82 | $31.70 | $1.13 | 14,618.0 | +0.77% |
| May, 2025 | $32.42 | $30.39 | $2.03 | 5,360.0 | +5.93% |
| Apr, 2025 | $30.74 | $27.06 | $3.68 | 24,114.0 | +0.36% |
| Mar, 2025 | $32.04 | $29.71 | $2.33 | 19,843.0 | -4.52% |
| Feb, 2025 | $32.77 | $31.40 | $1.37 | 9,365.0 | -2.37% |
| Jan, 2025 | $32.83 | $31.00 | $1.83 | 5,927.0 | +4.47% |
Honeytree U S Equity Etf Stock (BEEZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.56 | $31.22 | $2.34 | 26,911.0 | -6.66% |
| Nov, 2024 | $33.45 | $31.92 | $1.53 | 7,655.0 | +5.27% |
| Oct, 2024 | $33.29 | $31.78 | $1.51 | 8,913.0 | -2.47% |
| Sep, 2024 | $32.58 | $30.71 | $1.87 | 17,299.0 | +3.16% |
| Aug, 2024 | $31.58 | $29.39 | $2.19 | 11,086.0 | +1.75% |
| Jul, 2024 | $31.30 | $29.55 | $1.75 | 13,743.0 | +3.94% |
| Jun, 2024 | $30.19 | $29.10 | $1.09 | 29,381.0 | +1.75% |
| May, 2024 | $30.45 | $28.52 | $1.93 | 16,910.0 | +2.53% |
| Apr, 2024 | $30.32 | $28.30 | $2.02 | 9,298.0 | -6.69% |
| Mar, 2024 | $30.90 | $30.15 | $0.7501 | 41,133.0 | +1.23% |
| Feb, 2024 | $30.31 | $28.59 | $1.72 | 17,256.0 | +5.95% |
| Jan, 2024 | $28.92 | $27.58 | $1.34 | 43,827.0 | +0.56% |
Honeytree U S Equity Etf Stock (BEEZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.61 | $26.73 | $1.88 | 40,736.0 | +7.16% |
| Nov, 2023 | $26.55 | $24.68 | $1.87 | 91,146.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):