Honeytree U.S. Equity ETF (BEEZ)
30.31
-0.02
(-0.06%)
USD |
NASDAQ |
May 17, 16:00
BEEZ Price: 30.31 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 30.25 | 30.32 | 30.25 | 30.31 | 648.00 |
May 16, 2024 | 30.45 | 30.45 | 30.33 | 30.33 | 1917.00 |
May 15, 2024 | 30.38 | 30.40 | 30.38 | 30.40 | 2382.00 |
May 14, 2024 | 29.88 | 29.94 | 29.88 | 29.94 | 128.00 |
May 13, 2024 | 29.90 | 29.90 | 29.76 | 29.76 | 904.00 |
May 10, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 195.00 |
May 09, 2024 | 29.64 | 29.80 | 29.64 | 29.80 | 158.00 |
May 08, 2024 | 29.36 | 29.45 | 29.36 | 29.44 | 1808.00 |
May 07, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 5.000 |
May 06, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 0.000 |
May 03, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 3.000 |
May 02, 2024 | 28.56 | 28.77 | 28.56 | 28.67 | 362.00 |
May 01, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 1.000 |
Apr 30, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 0.000 |
Apr 29, 2024 | 29.12 | 29.12 | 29.02 | 29.10 | 1111.00 |
Apr 26, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 26.00 |
Apr 25, 2024 | 28.55 | 28.85 | 28.55 | 28.79 | 421.00 |
Apr 24, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 113.00 |
Apr 23, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 71.00 |
Apr 22, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 79.00 |
Apr 19, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 219.00 |
Apr 18, 2024 | 28.46 | 28.63 | 28.36 | 28.41 | 2243.00 |
Apr 17, 2024 | 28.58 | 28.58 | 28.53 | 28.53 | 128.00 |
Apr 16, 2024 | 28.82 | 28.82 | 28.72 | 28.72 | 1917.00 |
Apr 15, 2024 | 29.06 | 29.06 | 28.83 | 28.83 | 386.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.68
Minimum
Nov 09 2023
30.84
Maximum
Mar 07 2024
28.72
Average
28.84
Median
Price Benchmarks
Brendan Wood TopGun ETF | 31.92 |
Reverb ETF | 27.70 |
Themes US R&D Champions ETF | 28.87 |
Xtrackers MSCI USA ESG Leaders Eq ETF | 49.43 |
T. Rowe Price US Equity Research ETF | 33.18 |