AdvisorShares Hotel ETF (BEDZ)
NYSEARCA: BEDZ · Real-Time Price · USD
32.22
+0.98 (3.15%)
At close: Nov 7, 2025, 4:00 PM EST
32.22
0.00 (0.00%)
After-hours: Nov 7, 2025, 6:30 PM EST
BEDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.35% | 25 |
| Nov 5, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.26% | 38 |
| Nov 4, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -2.91% | 48 |
| Nov 3, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.04% | 171 |
| Oct 31, 2025 | 31.59 | 31.90 | 31.58 | 31.90 | 31.90 | 0.17% | 1,091 |
| Oct 30, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.08% | 64 |
| Oct 29, 2025 | 32.02 | 32.02 | 31.88 | 31.88 | 31.88 | -0.94% | 316 |
| Oct 28, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -2.98% | 72 |
| Oct 27, 2025 | 33.14 | 33.17 | 33.14 | 33.17 | 33.17 | 0.39% | 161 |
| Oct 24, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.04% | 92 |
| Oct 23, 2025 | 33.49 | 33.49 | 33.03 | 33.05 | 33.05 | -1.15% | 524 |
| Oct 22, 2025 | 33.57 | 33.57 | 33.43 | 33.43 | 33.43 | 0.55% | 215 |
| Oct 21, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1.31% | 31 |
| Oct 20, 2025 | 32.69 | 32.82 | 32.69 | 32.82 | 32.82 | 1.34% | 220 |
| Oct 17, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.44% | 19 |
| Oct 16, 2025 | 32.42 | 32.42 | 32.24 | 32.24 | 32.24 | -1.73% | 298 |
| Oct 15, 2025 | 32.91 | 32.91 | 32.81 | 32.81 | 32.81 | -0.40% | 597 |
| Oct 14, 2025 | 32.39 | 32.94 | 32.39 | 32.94 | 32.94 | 1.66% | 931 |
| Oct 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.43% | 136 |
| Oct 10, 2025 | 32.76 | 32.76 | 31.95 | 31.95 | 31.95 | -1.85% | 614 |
| Oct 9, 2025 | 32.46 | 32.55 | 32.46 | 32.55 | 32.55 | -0.56% | 586 |
| Oct 8, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.45% | 135 |
| Oct 7, 2025 | 33.09 | 33.15 | 32.74 | 32.88 | 32.88 | -1.37% | 573 |
| Oct 6, 2025 | 33.38 | 33.41 | 33.34 | 33.34 | 33.34 | -0.35% | 659 |
| Oct 3, 2025 | 33.60 | 33.60 | 33.45 | 33.45 | 33.45 | -0.59% | 118 |
| Oct 2, 2025 | 33.61 | 33.65 | 33.61 | 33.65 | 33.65 | 0.44% | 227 |
| Oct 1, 2025 | 33.43 | 33.51 | 33.43 | 33.51 | 33.51 | -0.51% | 201 |
| Sep 30, 2025 | 33.93 | 33.93 | 33.49 | 33.68 | 33.68 | -1.06% | 2,031 |
| Sep 29, 2025 | 33.96 | 34.04 | 33.96 | 34.04 | 34.04 | -0.37% | 375 |
| Sep 26, 2025 | 34.00 | 34.17 | 34.00 | 34.17 | 34.17 | 0.70% | 756 |
| Sep 25, 2025 | 33.82 | 33.93 | 33.82 | 33.93 | 33.93 | -0.49% | 455 |
| Sep 24, 2025 | 34.42 | 34.42 | 34.09 | 34.09 | 34.09 | -0.82% | 674 |
| Sep 23, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.05% | 53 |
| Sep 22, 2025 | 34.37 | 34.44 | 34.37 | 34.39 | 34.39 | -0.41% | 1,172 |
| Sep 19, 2025 | 34.50 | 34.53 | 34.41 | 34.53 | 34.53 | -0.39% | 2,705 |
| Sep 18, 2025 | 35.45 | 35.45 | 34.63 | 34.67 | 34.67 | 0.96% | 1,533 |
| Sep 17, 2025 | 34.57 | 34.57 | 34.32 | 34.34 | 34.34 | -0.14% | 336 |
| Sep 16, 2025 | 34.27 | 34.39 | 34.27 | 34.39 | 34.39 | -0.33% | 409 |
| Sep 15, 2025 | 34.58 | 34.58 | 34.50 | 34.50 | 34.50 | -0.55% | 383 |
| Sep 12, 2025 | 34.80 | 34.80 | 34.69 | 34.69 | 34.69 | -1.04% | 694 |
| Sep 11, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 2.00% | 129 |
| Sep 10, 2025 | 34.46 | 34.49 | 34.37 | 34.37 | 34.37 | -0.45% | 2,856 |
| Sep 9, 2025 | 34.55 | 34.55 | 34.52 | 34.52 | 34.52 | -0.39% | 325 |
| Sep 8, 2025 | 34.69 | 34.69 | 34.66 | 34.66 | 34.66 | - | 219 |
| Sep 5, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.76% | 79 |
| Sep 4, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 1.44% | 76 |
| Sep 3, 2025 | 34.42 | 34.43 | 34.42 | 34.43 | 34.43 | 0.19% | 456 |
| Sep 2, 2025 | 34.08 | 34.36 | 34.08 | 34.36 | 34.36 | -1.36% | 224 |
| Aug 29, 2025 | 35.22 | 35.22 | 34.78 | 34.84 | 34.84 | -0.53% | 1,501 |
| Aug 28, 2025 | 34.89 | 35.02 | 34.89 | 35.02 | 35.02 | 0.87% | 323 |