Daily trading records

The Beehive ETF Historical Stock Prices by Trading Day

The Beehive ETF daily open, high, low, close, volume and prior-session price ch…

Direct answer

Review 60 recent trading days for The Beehive ETF.

The verified trading-day record runs from June 9, 2026 through September 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free The Beehive ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review The Beehive ETF's price trend and period performance.

The chart connects verified session closes from June 8, 2026 through September 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.74%

From the August 26, 2026 close of $28.2216 to $27.73 on September 2, 2026.

20-session performance

-0.94%

From the August 5, 2026 close of $27.9919 to $27.73 on September 2, 2026.

60-session performance

+4.01%

From the June 8, 2026 close of $26.662 to $27.73 on September 2, 2026.

The Beehive ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$27.61$27.73$27.61$27.731,708+$0.2483 (+0.90%)
$27.59$27.63$27.46$27.481715,126-$0.328 (-1.18%)
$27.80$27.83$27.77$27.809736,395-$0.3262 (-1.16%)
$28.15$28.25$28.13$28.13591,738-$0.056 (-0.20%)
$28.13$28.22$28.13$28.19191,171-$0.0297 (-0.11%)
$28.12$28.24$28.12$28.22164,163+$0.0411 (+0.15%)
$28.16$28.1805$28.11$28.1805486-$0.0073 (-0.03%)
$28.19$28.19$28.14$28.187832,427-$0.0571 (-0.20%)
$28.15$28.2449$28.15$28.2449353+$0.1984 (+0.71%)
$28.08$28.08$28.0465$28.0465129-$0.0182 (-0.06%)
$27.82$28.0647$27.82$28.06471,476+$0.3037 (+1.09%)
$27.91$27.91$27.761$27.761246-$0.264 (-0.94%)
$28.09$28.16$28.025$28.0257,702-$0.122 (-0.43%)
$28.20$28.47$28.147$28.1479,995+$0.0302 (+0.11%)
$28.17$28.17$28.07$28.11681,475+$0.0821 (+0.29%)
$28.12$28.12$28.00$28.0347121,277-$0.0334 (-0.12%)
$28.16$28.17$28.0681$28.0681236-$0.0838 (-0.30%)
$28.12$28.1519$28.12$28.1519130+$0.0454 (+0.16%)
$28.1065$28.1065$28.1065$28.106536+$0.2024 (+0.73%)
$27.87$27.9041$27.83$27.90411,109-$0.0878 (-0.31%)
$28.16$28.16$27.9919$27.99192,846-$0.0081 (-0.03%)
$27.88$28.00$27.88$28.00231+$0.11 (+0.39%)
$27.84$27.89$27.84$27.89665+$0.3484 (+1.26%)
$27.30$27.5416$27.25$27.5416466+$0.2759 (+1.01%)
$27.14$27.2657$27.14$27.26573,184+$0.4664 (+1.74%)
$26.88$26.88$26.7993$26.7993179-$0.2006 (-0.74%)
$26.9999$26.9999$26.9999$26.999948+$0.1899 (+0.71%)
$26.77$26.81$26.73$26.811,455+$0.0919 (+0.34%)
$26.71$26.81$26.71$26.71812,666+$0.0615 (+0.23%)
$26.68$26.68$26.6566$26.65668,883-$0.235 (-0.87%)
$26.88$26.98$26.88$26.8916863-$0.0134 (-0.05%)
$26.80$26.92$26.76$26.90511,769+$0.2028 (+0.76%)
$26.84$26.84$26.7022$26.7022926-$0.0789 (-0.29%)
$26.81$26.81$26.73$26.7811503-$0.1562 (-0.58%)
$26.98$26.99$26.9373$26.93738,214-$0.0927 (-0.34%)
$27.06$27.06$26.77$27.0323,987+$0.1106 (+0.41%)
$26.79$26.98$26.79$26.91943,256+$0.0179 (+0.07%)
$26.89$26.9015$26.86$26.90151,336-$0.0994 (-0.37%)
$26.9401$27.0009$26.9401$27.0009771+$0.0465 (+0.17%)
$26.85$26.9544$26.85$26.95449,618+$0.1867 (+0.70%)
$26.7677$26.7677$26.7677$26.7677127-$0.2389 (-0.88%)
$27.12$27.12$27.0066$27.0066112-$0.0496 (-0.18%)
$27.0562$27.0562$27.0562$27.056255+$0.1474 (+0.55%)
$26.915$26.915$26.9088$26.90881,246+$0.2818 (+1.06%)
$26.69$26.69$26.627$26.6271,193+$0.177 (+0.67%)
$26.39$26.45$26.39$26.45725+$0.1086 (+0.41%)
$26.31$26.3414$26.31$26.34142,258+$0.0728 (+0.28%)
$26.2686$26.2686$26.2686$26.2686103-$0.0705 (-0.27%)
$26.3391$26.3391$26.3391$26.339193-$0.0278 (-0.11%)
$26.561$26.561$26.3669$26.3669412-$0.0481 (-0.18%)
$26.39$26.415$26.39$26.415778-$0.3017 (-1.13%)
$26.7167$26.7167$26.7167$26.716718-$0.2069 (-0.77%)
$26.88$26.9236$26.88$26.92369,308+$0.2482 (+0.93%)
$27.00$27.00$26.6754$26.6754912-$0.4348 (-1.60%)
$27.1102$27.1102$27.1102$27.110214-$0.0598 (-0.22%)
$27.17$27.17$27.17$27.17272+$0.5095 (+1.91%)
$26.6605$26.6605$26.6605$26.660512+$0.1374 (+0.52%)
$26.5231$26.5231$26.5231$26.5231236+$0.1732 (+0.66%)
$26.31$26.3499$26.30$26.3499359-$0.3702 (-1.39%)
$26.7201$26.7201$26.7201$26.7201158+$0.0581 (+0.22%)

Verified data

Trading days shown
60
Coverage start
June 9, 2026
Coverage end
September 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the The Beehive ETF company profile.Review The Beehive ETF valuation and profitability metrics.

Read the frequently asked questions.

What is The Beehive ETF's latest verified closing price?

The Beehive ETF closed at $27.73 on September 2, 2026.

What period does The Beehive ETF's price history cover?

The page shows 60 verified sessions from June 9, 2026 through September 2, 2026.

What data is included in The Beehive ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does The Beehive ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for The Beehive ETF's daily prices?

Daily aggregate prices are provided by Polygon.