AdvisorShares Hotel ETF (BEDZ)

BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.64	33.64	33.64	33.64	33.64	-0.38%	29
Apr 24, 2026	33.71	33.77	33.71	33.77	33.77	0.59%	280
Apr 23, 2026	33.77	33.77	33.44	33.58	33.58	-0.36%	842
Apr 22, 2026	33.70	33.70	33.70	33.70	33.70	-1.03%	173
Apr 21, 2026	34.05	34.05	34.05	34.05	34.05	-1.58%	341
Apr 20, 2026	34.22	34.59	34.22	34.59	34.59	0.44%	444
Apr 17, 2026	34.30	34.50	34.30	34.44	34.44	3.40%	445
Apr 16, 2026	33.31	33.31	33.31	33.31	33.31	-0.91%	9
Apr 15, 2026	33.52	33.61	33.52	33.61	33.61	0.48%	235
Apr 14, 2026	33.40	33.45	33.40	33.45	33.45	1.80%	376
Apr 13, 2026	32.86	32.86	32.86	32.86	32.86	1.25%	86
Apr 10, 2026	32.39	32.46	32.39	32.46	32.46	-0.26%	151
Apr 9, 2026	32.73	32.73	32.53	32.54	32.54	0.32%	866
Apr 8, 2026	32.40	32.44	32.40	32.44	32.44	4.27%	248
Apr 7, 2026	31.02	31.11	31.02	31.11	31.11	-0.98%	364
Apr 6, 2026	31.11	31.42	31.11	31.42	31.42	0.84%	779
Apr 2, 2026	30.61	31.16	30.61	31.16	31.15	-0.15%	264
Apr 1, 2026	31.20	31.20	31.20	31.20	31.20	0.55%	190
Mar 31, 2026	31.03	31.03	31.03	31.03	31.03	1.61%	36
Mar 30, 2026	30.54	30.54	30.54	30.54	30.54	0.29%	51
Mar 27, 2026	30.74	30.74	30.45	30.45	30.45	-3.13%	278
Mar 26, 2026	31.44	31.44	31.44	31.44	31.44	-0.93%	25
Mar 25, 2026	31.73	31.73	31.73	31.73	31.73	0.80%	72
Mar 24, 2026	31.48	31.48	31.48	31.48	31.48	-0.58%	104
Mar 23, 2026	31.67	31.67	31.67	31.67	31.67	2.38%	131
Mar 20, 2026	31.22	31.22	30.93	30.93	30.93	-2.46%	308
Mar 19, 2026	31.71	31.71	31.71	31.71	31.71	0.25%	305
Mar 18, 2026	32.00	32.00	31.63	31.63	31.63	-1.16%	540
Mar 17, 2026	32.06	32.06	32.00	32.00	32.00	1.21%	512
Mar 16, 2026	31.67	31.67	31.62	31.62	31.62	1.51%	1,021
Mar 13, 2026	31.15	31.15	31.15	31.15	31.15	-0.30%	84
Mar 12, 2026	31.43	31.56	31.24	31.24	31.24	-2.28%	1,781
Mar 11, 2026	31.85	32.01	31.85	31.97	31.97	-0.33%	806
Mar 10, 2026	32.20	32.20	32.08	32.08	32.07	-1.00%	522
Mar 9, 2026	31.98	32.40	31.11	32.40	32.40	0.22%	1,334
Mar 6, 2026	32.13	32.33	32.13	32.33	32.33	-1.80%	2,675
Mar 5, 2026	32.92	32.92	32.92	32.92	32.92	0.64%	221
Mar 4, 2026	32.77	32.77	32.71	32.71	32.71	0.46%	415
Mar 3, 2026	32.01	32.80	31.64	32.56	32.56	-0.25%	4,968
Mar 2, 2026	32.64	32.64	32.64	32.64	32.64	-1.87%	150
Feb 27, 2026	33.26	33.26	33.26	33.26	33.26	-1.53%	42
Feb 26, 2026	33.78	33.78	33.78	33.78	33.78	2.46%	31
Feb 25, 2026	32.54	32.97	32.47	32.97	32.97	1.24%	1,273
Feb 24, 2026	32.54	32.57	32.50	32.57	32.57	1.76%	673
Feb 23, 2026	31.83	32.01	31.83	32.01	32.01	-2.70%	223
Feb 20, 2026	32.65	32.91	32.65	32.89	32.89	0.75%	568
Feb 19, 2026	32.65	32.65	32.65	32.65	32.65	-1.25%	157
Feb 18, 2026	33.06	33.06	33.06	33.06	33.06	0.10%	67
Feb 17, 2026	32.76	33.03	32.55	33.03	33.03	1.94%	343
Feb 13, 2026	32.50	32.50	32.40	32.40	32.40	-1.31%	621

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.