AdvisorShares Hotel ETF (BEDZ) Historical Stock Data
32.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEDZ is down -0.01% a day on average. There have been 23 days where AdvisorShares Hotel ETF closed green and 7 days where BEDZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 32.97 | 32.97 | ↑$0.00 (0.00%) | 32.97 | 32.97 | 94 |
| 2024-12-30 | 32.59 | 32.97 | ↑$0.38 (1.15%) | 32.59 | 32.97 | 290 |
| 2024-12-27 | 33.19 | 33.19 | ↑$0.00 (0.00%) | 33.19 | 33.19 | 49 |
| 2024-12-26 | 33.89 | 33.89 | ↑$0.00 (0.00%) | 33.89 | 33.89 | 56 |
| 2024-12-24 | 33.55 | 33.65 | ↑$0.10 (0.30%) | 33.50 | 33.65 | 566 |
| 2024-12-23 | 33.37 | 33.37 | ↑$0.00 (0.00%) | 33.37 | 33.37 | 38 |
| 2024-12-20 | 33.13 | 33.52 | ↑$0.39 (1.19%) | 33.13 | 33.64 | 503 |
| 2024-12-19 | 32.76 | 32.93 | ↑$0.17 (0.52%) | 32.76 | 32.99 | 893 |
| 2024-12-18 | 34.07 | 32.82 | ↓$1.25 (-3.66%) | 32.82 | 34.07 | 489 |
| 2024-12-17 | 34.05 | 34.15 | ↑$0.10 (0.28%) | 34.02 | 34.15 | 602 |
| 2024-12-16 | 34.02 | 34.00 | ↓$0.02 (-0.05%) | 34.00 | 34.15 | 605 |
| 2024-12-13 | 33.92 | 33.86 | ↓$0.06 (-0.18%) | 33.86 | 33.92 | 750 |
| 2024-12-12 | 34.48 | 34.15 | ↓$0.33 (-0.96%) | 34.15 | 34.48 | 1.07K |
| 2024-12-11 | 34.37 | 34.37 | ↑$0.00 (0.00%) | 34.37 | 34.37 | 188 |
| 2024-12-10 | 33.91 | 34.00 | ↑$0.09 (0.26%) | 33.91 | 34.20 | 796 |
| 2024-12-09 | 33.93 | 33.93 | ↑$0.00 (0.00%) | 33.93 | 33.93 | 159 |
| 2024-12-06 | 34.34 | 34.38 | ↑$0.04 (0.12%) | 34.34 | 34.38 | 398 |
| 2024-12-05 | 34.19 | 34.19 | ↑$0.00 (0.00%) | 34.19 | 34.19 | 160 |
| 2024-12-04 | 34.04 | 34.04 | ↑$0.00 (0.00%) | 34.04 | 34.04 | 116 |
| 2024-12-03 | 33.82 | 33.82 | ↑$0.00 (0.00%) | 33.82 | 33.82 | 112 |
| 2024-12-02 | 33.82 | 33.69 | ↓$0.13 (-0.38%) | 33.64 | 33.82 | 1.36K |
| 2024-11-29 | 33.72 | 33.59 | ↓$0.13 (-0.39%) | 33.59 | 33.73 | 301 |
| 2024-11-27 | 33.65 | 33.51 | ↓$0.14 (-0.42%) | 33.51 | 33.65 | 378 |
| 2024-11-26 | 33.62 | 33.63 | ↑$0.01 (0.03%) | 33.62 | 33.63 | 0.96K |
| 2024-11-25 | 33.63 | 33.63 | ↑$0.00 (0.00%) | 33.63 | 33.63 | 101 |
| 2024-11-22 | 33.40 | 33.40 | ↑$0.00 (0.00%) | 33.40 | 33.40 | 85 |
| 2024-11-21 | 33.21 | 33.21 | ↑$0.00 (0.00%) | 33.21 | 33.21 | 83 |
| 2024-11-20 | 32.53 | 32.63 | ↑$0.10 (0.30%) | 32.53 | 32.63 | 0.97K |
| 2024-11-19 | 32.03 | 32.53 | ↑$0.50 (1.56%) | 32.03 | 32.53 | 571 |
| 2024-11-18 | 32.43 | 32.43 | ↑$0.00 (0.00%) | 32.43 | 32.43 | 163 |
Create an account or log in to view more rows.
$BEDZ Bears always win...
Bulls have to be forever bagholders....
$BEDZ LOADING UP HERE!
$BEDZ There is nothing wrong with a decent pullback
$BEDZ whelp. you win this round. goodluck
$BEDZ death cross will complete today
$BEDZ Waiting waiting waiting — you know for what !!! Announcement!!!
$BEDZ push baby push!
$BEDZ Algorithms are playing games
$BEDZ this sell-off is meh.
$BEDZ Love this stock.
Light taps