AdvisorShares Hotel ETF (BEDZ)

BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	32.79	32.79	32.79	32.79	32.79	-0.26%	35
Nov 25, 2025	32.86	32.92	32.86	32.88	32.88	2.61%	311
Nov 24, 2025	32.12	32.12	32.04	32.04	32.04	-0.15%	791
Nov 21, 2025	32.09	32.09	32.09	32.09	32.09	3.35%	14
Nov 20, 2025	31.25	31.25	31.05	31.05	31.05	-1.38%	763
Nov 19, 2025	31.44	31.48	31.44	31.48	31.48	-0.05%	228
Nov 18, 2025	31.61	31.61	31.50	31.50	31.50	0.50%	359
Nov 17, 2025	31.24	31.34	31.24	31.34	31.34	-2.46%	205
Nov 14, 2025	32.18	32.18	32.13	32.13	32.13	-0.45%	229
Nov 13, 2025	32.28	32.28	32.28	32.28	32.28	-1.59%	78
Nov 12, 2025	32.80	32.80	32.80	32.80	32.80	0.33%	17
Nov 11, 2025	32.69	32.69	32.69	32.69	32.69	-0.27%	35
Nov 10, 2025	32.71	32.78	32.71	32.78	32.78	1.72%	231
Nov 7, 2025	32.22	32.22	32.22	32.22	32.22	3.15%	336
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	34.37	-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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.