AdvisorShares Hotel ETF (BEDZ)
NYSEARCA: BEDZ · Real-Time Price · USD
27.55
+0.80 (2.99%)
Apr 23, 2025, 4:00 PM EDT - Market closed
BEDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 27.57 | 27.75 | 27.20 | 27.20 | 27.20 | 1.69% | 1,575 |
| Apr 22, 2025 | 26.41 | 26.75 | 26.41 | 26.75 | 26.75 | 2.29% | 136 |
| Apr 21, 2025 | 26.17 | 26.17 | 26.00 | 26.15 | 26.15 | -1.69% | 503 |
| Apr 17, 2025 | 26.64 | 26.74 | 26.57 | 26.60 | 26.60 | 0.35% | 3,692 |
| Apr 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.68% | 489 |
| Apr 15, 2025 | 26.65 | 26.69 | 26.53 | 26.69 | 26.69 | 0.44% | 1,204 |
| Apr 14, 2025 | 26.76 | 26.76 | 26.36 | 26.57 | 26.57 | -0.36% | 1,709 |
| Apr 11, 2025 | 26.00 | 26.67 | 25.93 | 26.67 | 26.67 | 1.26% | 1,665 |
| Apr 10, 2025 | 26.66 | 26.66 | 26.12 | 26.33 | 26.33 | -5.31% | 2,851 |
| Apr 9, 2025 | 25.00 | 27.83 | 25.00 | 27.81 | 27.81 | 11.79% | 5,861 |
| Apr 8, 2025 | 26.11 | 26.11 | 24.81 | 24.88 | 24.88 | -1.40% | 1,668 |
| Apr 7, 2025 | 24.75 | 25.52 | 24.59 | 25.23 | 25.23 | -2.49% | 3,853 |
| Apr 4, 2025 | 26.00 | 26.16 | 25.77 | 25.87 | 25.87 | -4.75% | 2,789 |
| Apr 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -7.46% | 96 |
| Apr 2, 2025 | 29.14 | 29.35 | 29.14 | 29.35 | 29.35 | 1.29% | 2,413 |
| Apr 1, 2025 | 28.44 | 28.97 | 28.44 | 28.97 | 28.97 | 0.34% | 332 |
| Mar 31, 2025 | 28.58 | 28.88 | 28.58 | 28.88 | 28.88 | 0.17% | 298 |
| Mar 28, 2025 | 28.85 | 28.85 | 28.70 | 28.83 | 28.83 | -2.24% | 2,675 |
| Mar 27, 2025 | 29.53 | 29.65 | 29.41 | 29.49 | 29.49 | -0.68% | 1,487 |
| Mar 26, 2025 | 29.96 | 29.96 | 29.55 | 29.69 | 29.69 | -0.16% | 1,401 |
| Mar 25, 2025 | 29.72 | 29.74 | 29.72 | 29.74 | 29.74 | -0.23% | 555 |
| Mar 24, 2025 | 29.64 | 29.81 | 29.64 | 29.81 | 29.81 | 1.82% | 2,015 |
| Mar 21, 2025 | 28.74 | 29.28 | 28.74 | 29.28 | 29.28 | -0.84% | 1,378 |
| Mar 20, 2025 | 29.72 | 29.72 | 29.53 | 29.53 | 29.53 | -0.59% | 1,547 |
| Mar 19, 2025 | 29.51 | 29.70 | 29.51 | 29.70 | 29.70 | 2.24% | 124 |
| Mar 18, 2025 | 29.54 | 29.54 | 29.05 | 29.05 | 29.05 | -2.29% | 1,254 |
| Mar 17, 2025 | 29.33 | 29.73 | 29.33 | 29.73 | 29.73 | 2.24% | 306 |
| Mar 14, 2025 | 28.60 | 29.08 | 28.60 | 29.08 | 29.08 | 2.54% | 586 |
| Mar 13, 2025 | 28.87 | 28.87 | 28.36 | 28.36 | 28.36 | -2.32% | 1,191 |
| Mar 12, 2025 | 28.76 | 29.05 | 28.76 | 29.03 | 29.03 | 0.27% | 2,334 |
| Mar 11, 2025 | 28.62 | 28.97 | 28.62 | 28.96 | 28.96 | -2.23% | 1,108 |
| Mar 10, 2025 | 30.15 | 30.15 | 29.40 | 29.62 | 29.62 | -3.63% | 1,100 |
| Mar 7, 2025 | 30.25 | 30.73 | 30.12 | 30.73 | 30.73 | 0.30% | 689 |
| Mar 6, 2025 | 31.01 | 31.21 | 30.64 | 30.64 | 30.64 | -2.20% | 1,775 |
| Mar 5, 2025 | 31.06 | 31.37 | 30.90 | 31.33 | 31.33 | 1.46% | 2,682 |
| Mar 4, 2025 | 30.59 | 30.88 | 30.59 | 30.88 | 30.88 | -1.95% | 1,132 |
| Mar 3, 2025 | 32.10 | 32.10 | 31.49 | 31.49 | 31.49 | -1.21% | 640 |
| Feb 28, 2025 | 31.60 | 31.94 | 31.60 | 31.88 | 31.88 | 0.85% | 657 |
| Feb 27, 2025 | 31.84 | 31.84 | 31.61 | 31.61 | 31.61 | -1.14% | 753 |
| Feb 26, 2025 | 31.64 | 32.21 | 31.64 | 31.98 | 31.98 | 1.59% | 871 |
| Feb 25, 2025 | 31.23 | 31.65 | 31.23 | 31.47 | 31.47 | -1.51% | 8,251 |
| Feb 24, 2025 | 32.03 | 32.03 | 31.72 | 31.96 | 31.96 | -2.52% | 2,502 |
| Feb 21, 2025 | 33.61 | 33.71 | 32.65 | 32.78 | 32.78 | -3.23% | 1,120 |
| Feb 20, 2025 | 33.57 | 33.88 | 33.40 | 33.88 | 33.88 | -1.63% | 1,937 |
| Feb 19, 2025 | 34.23 | 34.57 | 34.11 | 34.44 | 34.44 | -0.27% | 2,281 |
| Feb 18, 2025 | 34.25 | 34.56 | 34.25 | 34.53 | 34.53 | 0.98% | 562 |
| Feb 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.32% | 273 |
| Feb 13, 2025 | 34.22 | 34.31 | 34.06 | 34.31 | 34.31 | 0.24% | 1,009 |
| Feb 12, 2025 | 34.07 | 34.23 | 34.07 | 34.23 | 34.23 | 0.64% | 917 |
| Feb 11, 2025 | 33.98 | 34.01 | 33.98 | 34.01 | 34.01 | -1.09% | 1,322 |