AdvisorShares Hotel ETF (BEDZ)
NYSEARCA: BEDZ · Real-Time Price · USD
28.83
-0.66 (-2.25%)
At close: Mar 28, 2025, 3:50 PM
28.98
+0.15 (0.53%)
After-hours: Mar 28, 2025, 4:26 PM EDT
BEDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 34.48 | 34.48 | 34.39 | 34.39 | 34.39 | -0.89% | 1,201 |
| Feb 7, 2025 | 34.94 | 34.94 | 34.65 | 34.70 | 34.70 | 0.33% | 1,225 |
| Feb 6, 2025 | 34.09 | 34.60 | 34.09 | 34.58 | 34.58 | 1.48% | 5,117 |
| Feb 5, 2025 | 34.11 | 34.16 | 34.08 | 34.08 | 34.08 | 0.11% | 886 |
| Feb 4, 2025 | 34.09 | 34.13 | 34.04 | 34.04 | 34.04 | 0.37% | 485 |
| Feb 3, 2025 | 34.06 | 34.06 | 33.92 | 33.92 | 33.92 | -0.83% | 3,481 |
| Jan 31, 2025 | 34.15 | 34.20 | 34.15 | 34.20 | 34.20 | -1.27% | 536 |
| Jan 30, 2025 | 34.60 | 34.64 | 34.44 | 34.64 | 34.64 | 1.09% | 297 |
| Jan 29, 2025 | 34.48 | 34.48 | 34.26 | 34.27 | 34.27 | 0.12% | 1,582 |
| Jan 28, 2025 | 33.87 | 34.29 | 33.87 | 34.23 | 34.23 | 1.72% | 393 |
| Jan 27, 2025 | 33.51 | 33.65 | 33.51 | 33.65 | 33.65 | -0.07% | 719 |
| Jan 24, 2025 | 33.69 | 33.69 | 33.66 | 33.67 | 33.67 | -0.44% | 432 |
| Jan 23, 2025 | 33.42 | 33.82 | 33.42 | 33.82 | 33.82 | 0.66% | 441 |
| Jan 22, 2025 | 33.66 | 33.72 | 33.60 | 33.60 | 33.60 | -1.14% | 1,320 |
| Jan 21, 2025 | 34.18 | 34.43 | 33.99 | 33.99 | 33.99 | -0.10% | 2,138 |
| Jan 17, 2025 | 34.20 | 34.20 | 34.02 | 34.02 | 34.02 | 1.20% | 1,017 |
| Jan 16, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.79% | 124 |