AdvisorShares Hotel ETF (BEDZ)

NYSEARCA: BEDZ · Real-Time Price · USD

36.81

-0.06 (-0.17%)

At close: Jul 20, 2026, 4:00 PM EDT

36.81

0.00 (0.00%)

After-hours: Jul 20, 2026, 6:30 PM EDT

BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	37.15	37.15	36.78	36.81	36.81	-0.17%	9,766
Jul 17, 2026	36.75	36.87	36.66	36.87	36.87	-0.18%	1,061
Jul 16, 2026	36.87	36.94	36.87	36.94	36.94	0.32%	259
Jul 15, 2026	36.82	36.82	36.82	36.82	36.82	1.65%	23
Jul 14, 2026	36.26	36.26	36.22	36.22	36.22	0.66%	351
Jul 13, 2026	36.37	36.43	35.98	35.98	35.98	-0.69%	709
Jul 10, 2026	36.23	36.23	36.23	36.23	36.23	0.54%	24
Jul 9, 2026	35.61	36.14	35.61	36.04	36.04	1.17%	736
Jul 8, 2026	35.94	35.94	35.62	35.62	35.62	-2.10%	838
Jul 7, 2026	36.44	36.46	36.38	36.38	36.38	-0.35%	579
Jul 6, 2026	36.67	36.67	36.51	36.51	36.51	-0.68%	1,580
Jul 2, 2026	36.77	36.82	36.76	36.76	36.76	-0.67%	1,706
Jul 1, 2026	37.03	37.37	37.01	37.01	37.01	-0.73%	915
Jun 30, 2026	37.57	37.57	37.28	37.28	37.28	-1.26%	3,046
Jun 29, 2026	37.92	37.92	37.67	37.76	37.76	-0.05%	4,822
Jun 26, 2026	37.44	37.78	37.42	37.78	37.77	1.74%	3,106
Jun 25, 2026	37.53	37.53	37.11	37.13	37.13	-0.27%	795
Jun 24, 2026	37.47	37.62	37.20	37.23	37.23	0.71%	15,695
Jun 23, 2026	36.85	36.97	36.85	36.97	36.97	0.15%	198
Jun 22, 2026	37.41	37.41	36.91	36.91	36.91	-1.07%	1,012
Jun 18, 2026	37.24	37.36	37.24	37.31	37.31	1.59%	955
Jun 17, 2026	37.27	37.39	36.73	36.73	36.72	-1.10%	10,006
Jun 16, 2026	36.91	37.16	36.91	37.13	37.13	0.62%	8,035
Jun 15, 2026	37.14	37.14	36.86	36.90	36.90	0.87%	1,608
Jun 12, 2026	36.50	36.61	36.50	36.59	36.59	0.89%	22,878
Jun 11, 2026	35.82	36.27	35.82	36.27	36.26	2.07%	230
Jun 10, 2026	35.68	35.68	35.53	35.53	35.53	-0.62%	757
Jun 9, 2026	35.88	35.88	35.75	35.75	35.75	1.17%	6,282
Jun 8, 2026	35.69	35.69	35.34	35.34	35.33	-1.19%	1,381
Jun 5, 2026	35.48	35.78	35.48	35.76	35.76	0.34%	2,499
Jun 4, 2026	35.50	35.64	35.50	35.64	35.64	1.93%	1,262
Jun 3, 2026	34.97	34.97	34.96	34.96	34.96	-0.28%	1,184
Jun 2, 2026	35.10	35.17	35.06	35.06	35.06	0.26%	357
Jun 1, 2026	34.70	35.14	34.70	34.97	34.97	0.49%	818
May 29, 2026	35.11	35.11	34.80	34.80	34.80	-1.02%	318
May 28, 2026	34.86	35.16	34.86	35.16	35.16	0.32%	146
May 27, 2026	35.05	35.05	35.05	35.05	35.05	1.95%	167
May 26, 2026	34.14	34.38	34.14	34.38	34.38	1.89%	180
May 22, 2026	33.75	33.75	33.74	33.74	33.74	-0.62%	610
May 21, 2026	33.47	33.98	33.30	33.95	33.95	0.42%	3,713
May 20, 2026	33.81	33.81	33.81	33.81	33.81	2.29%	64
May 19, 2026	33.23	33.23	33.05	33.05	33.05	-0.99%	140
May 18, 2026	33.55	33.55	33.38	33.38	33.38	0.88%	568
May 15, 2026	33.09	33.09	33.09	33.09	33.09	-1.02%	34
May 14, 2026	33.43	33.43	33.43	33.43	33.43	0.46%	11
May 13, 2026	33.28	33.28	33.28	33.28	33.28	-0.43%	132
May 12, 2026	33.41	33.42	33.40	33.42	33.42	-0.26%	2,821
May 11, 2026	33.48	33.51	33.48	33.51	33.51	-1.63%	2,521
May 8, 2026	34.06	34.06	34.06	34.06	34.06	-0.23%	15
May 7, 2026	34.24	34.24	34.14	34.14	34.14	-0.06%	517