AdvisorShares Hotel ETF (BEDZ)
NYSEARCA: BEDZ · Real-Time Price · USD
32.18
-0.07 (-0.22%)
At close: Aug 8, 2025, 4:00 PM
32.18
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | - | 0.88% | 401 |
| 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 |
| Jul 29, 2025 | 33.32 | 33.33 | 33.27 | 33.27 | 33.27 | -1.59% | 313 |
| Jul 28, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.12% | 215 |
| Jul 25, 2025 | 33.63 | 33.85 | 33.62 | 33.85 | 33.85 | 0.43% | 449 |
| Jul 24, 2025 | 33.78 | 33.78 | 33.70 | 33.70 | 33.70 | -1.51% | 218 |
| Jul 23, 2025 | 34.14 | 34.31 | 34.14 | 34.22 | 34.22 | 0.38% | 776 |
| Jul 22, 2025 | 33.76 | 34.09 | 33.76 | 34.09 | 34.09 | 1.38% | 774 |
| Jul 21, 2025 | 33.84 | 33.88 | 33.63 | 33.63 | 33.63 | -0.04% | 547 |
| Jul 18, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.08% | 47 |
| Jul 17, 2025 | 33.68 | 33.68 | 33.59 | 33.61 | 33.61 | 0.71% | 256 |
| Jul 16, 2025 | 33.45 | 33.53 | 33.33 | 33.38 | 33.38 | -0.35% | 1,135 |
| Jul 15, 2025 | 33.52 | 33.59 | 33.49 | 33.49 | 33.49 | -0.81% | 584 |
| Jul 14, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.43% | 345 |
| Jul 11, 2025 | 33.78 | 33.83 | 33.62 | 33.62 | 33.62 | -1.85% | 1,043 |
| Jul 10, 2025 | 33.82 | 34.29 | 33.82 | 34.25 | 34.25 | 2.83% | 1,884 |
| Jul 9, 2025 | 33.20 | 33.35 | 33.20 | 33.31 | 33.31 | 0.40% | 1,016 |
| Jul 8, 2025 | 33.18 | 33.33 | 33.14 | 33.18 | 33.18 | 0.34% | 1,219 |
| Jul 7, 2025 | 33.24 | 33.24 | 32.87 | 33.06 | 33.06 | 0.20% | 1,160 |
| Jul 3, 2025 | 32.57 | 33.16 | 32.57 | 33.00 | 33.00 | 1.57% | 5,586 |
| Jul 2, 2025 | 32.29 | 32.49 | 32.24 | 32.49 | 32.49 | 1.35% | 837 |
| Jul 1, 2025 | 31.79 | 32.16 | 31.79 | 32.05 | 32.05 | 1.59% | 1,033 |
| Jun 30, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.04% | 176 |
| Jun 27, 2025 | 31.50 | 31.54 | 31.41 | 31.54 | 31.54 | 1.51% | 506 |
| Jun 26, 2025 | 30.98 | 31.07 | 30.98 | 31.07 | 31.07 | 1.22% | 562 |
| Jun 25, 2025 | 30.91 | 30.91 | 30.70 | 30.70 | 30.70 | -0.53% | 1,995 |
| Jun 24, 2025 | 30.95 | 30.99 | 30.86 | 30.86 | 30.86 | 1.58% | 3,016 |
| Jun 23, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.69% | 373 |
| Jun 20, 2025 | 30.19 | 30.19 | 30.17 | 30.17 | 30.17 | 0.39% | 305 |
| Jun 18, 2025 | 30.15 | 30.15 | 30.05 | 30.05 | 30.05 | 0.23% | 447 |
| Jun 17, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.51% | 155 |
| Jun 16, 2025 | 30.18 | 30.18 | 30.14 | 30.14 | 30.14 | 1.71% | 714 |
| Jun 13, 2025 | 29.86 | 29.86 | 29.63 | 29.63 | 29.63 | -2.42% | 847 |
| Jun 12, 2025 | 30.37 | 30.37 | 30.36 | 30.36 | 30.36 | -0.65% | 256 |
| Jun 11, 2025 | 30.81 | 30.81 | 30.56 | 30.56 | 30.56 | -0.86% | 864 |
| Jun 10, 2025 | 30.91 | 30.91 | 30.83 | 30.83 | 30.83 | 0.56% | 282 |
| Jun 9, 2025 | 30.65 | 30.66 | 30.65 | 30.66 | 30.66 | 0.35% | 564 |
| Jun 6, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.87% | 112 |
| Jun 5, 2025 | 30.44 | 30.44 | 30.29 | 30.29 | 30.29 | 0.40% | 151 |
| Jun 4, 2025 | 30.20 | 30.20 | 30.17 | 30.17 | 30.17 | -0.46% | 141 |
| Jun 3, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.96% | 247 |
| Jun 2, 2025 | 30.15 | 30.15 | 29.92 | 30.02 | 30.02 | -0.43% | 1,168 |
| May 30, 2025 | 30.05 | 30.15 | 30.05 | 30.15 | 30.15 | -0.01% | 768 |
| May 29, 2025 | 30.05 | 30.15 | 30.05 | 30.15 | 30.15 | 0.30% | 862 |