AdvisorShares Hotel ETF (BEDZ)
NYSEARCA: BEDZ · Real-Time Price · USD
32.73
-0.15 (-0.45%)
At close: Oct 8, 2025, 4:00 PM EDT
32.73
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
BEDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.87 | 32.87 | 32.87 | 32.85 | - | -0.09% | - |
| 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 |
| Aug 27, 2025 | 34.64 | 34.72 | 34.64 | 34.72 | 34.72 | 1.08% | 379 |
| Aug 26, 2025 | 34.36 | 34.36 | 34.35 | 34.35 | 34.35 | 0.43% | 588 |
| Aug 25, 2025 | 34.25 | 34.25 | 34.20 | 34.20 | 34.20 | -0.49% | 238 |
| Aug 22, 2025 | 33.50 | 34.37 | 33.50 | 34.37 | 34.37 | 3.82% | 725 |
| Aug 21, 2025 | 33.08 | 33.11 | 33.02 | 33.11 | 33.11 | -0.28% | 536 |
| Aug 20, 2025 | 33.03 | 33.20 | 33.03 | 33.20 | 33.20 | -0.41% | 628 |
| Aug 19, 2025 | 33.39 | 33.39 | 33.34 | 33.34 | 33.34 | 0.60% | 441 |
| Aug 18, 2025 | 33.12 | 33.18 | 33.03 | 33.14 | 33.14 | 0.93% | 1,225 |
| Aug 15, 2025 | 32.82 | 32.83 | 32.82 | 32.83 | 32.83 | -0.93% | 201 |
| Aug 14, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -1.14% | 67 |
| Aug 13, 2025 | 33.27 | 33.52 | 33.27 | 33.52 | 33.52 | 1.93% | 247 |
| Aug 12, 2025 | 32.60 | 32.89 | 32.60 | 32.89 | 32.89 | 2.60% | 2,586 |
| Aug 11, 2025 | 32.00 | 32.13 | 32.00 | 32.05 | 32.05 | -0.38% | 1,908 |
| Aug 8, 2025 | 32.53 | 32.53 | 32.18 | 32.18 | 32.18 | -0.22% | 464 |
| Aug 7, 2025 | 32.82 | 32.82 | 32.19 | 32.25 | 32.25 | -0.37% | 392 |
| Aug 6, 2025 | 32.33 | 32.37 | 32.30 | 32.37 | 32.37 | -0.17% | 335 |
| Aug 5, 2025 | 32.40 | 32.42 | 32.40 | 32.42 | 32.42 | -0.38% | 400 |
| Aug 4, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.39% | 130 |
| Aug 1, 2025 | 31.85 | 32.22 | 31.85 | 32.10 | 32.10 | -2.37% | 1,160 |
| Jul 31, 2025 | 33.11 | 33.11 | 32.87 | 32.88 | 32.88 | -0.56% | 1,220 |
| Jul 30, 2025 | 33.28 | 33.28 | 33.06 | 33.06 | 33.06 | -0.63% | 438 |