AdvisorShares Hotel ETF (BEDZ) Historical Stock Data
28.76 ↓0.13 (-0.47%)
As of April 18, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, BEDZ is up 0.02% a day on average. There have been 25 days where AdvisorShares Hotel ETF closed green and 5 days where BEDZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.76 | 28.76 | ↑$0.00 (0.00%) | 28.76 | 28.76 | 13 |
| 2024-04-25 | 28.89 | 28.89 | ↑$0.00 (0.00%) | 28.89 | 28.89 | 13 |
| 2024-04-24 | 29.08 | 29.08 | ↑$0.00 (0.00%) | 29.08 | 29.08 | 95 |
| 2024-04-23 | 28.98 | 28.98 | ↑$0.00 (0.00%) | 28.98 | 28.98 | 157 |
| 2024-04-22 | 28.49 | 28.49 | ↑$0.00 (0.00%) | 28.49 | 28.49 | 217 |
| 2024-04-19 | 28.26 | 28.11 | ↓$0.15 (-0.53%) | 28.11 | 28.26 | 1.11K |
| 2024-04-18 | 28.30 | 28.10 | ↓$0.20 (-0.72%) | 28.10 | 28.30 | 226 |
| 2024-04-17 | 28.25 | 28.25 | ↑$0.00 (0.00%) | 28.25 | 28.25 | 184 |
| 2024-04-16 | 28.50 | 28.50 | ↑$0.00 (0.00%) | 28.50 | 28.50 | 6 |
| 2024-04-15 | 28.76 | 28.76 | ↑$0.00 (0.00%) | 28.76 | 28.76 | 140 |
| 2024-04-12 | 29.00 | 29.00 | ↑$0.00 (0.00%) | 29.00 | 29.00 | 80 |
| 2024-04-11 | 29.56 | 29.69 | ↑$0.13 (0.45%) | 29.56 | 29.69 | 1.38K |
| 2024-04-10 | 29.43 | 29.43 | ↑$0.00 (0.00%) | 29.43 | 29.43 | 58 |
| 2024-04-09 | 29.88 | 29.96 | ↑$0.08 (0.25%) | 29.88 | 29.96 | 444 |
| 2024-04-08 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 132 |
| 2024-04-05 | 29.52 | 29.83 | ↑$0.31 (1.05%) | 29.52 | 29.86 | 589 |
| 2024-04-04 | 29.60 | 29.60 | ↑$0.00 (0.00%) | 29.60 | 29.60 | 125 |
| 2024-04-03 | 29.91 | 29.91 | ↑$0.00 (0.00%) | 29.91 | 29.91 | 8 |
| 2024-04-02 | 29.78 | 29.80 | ↑$0.02 (0.08%) | 29.78 | 29.80 | 212 |
| 2024-04-01 | 30.12 | 30.09 | ↓$0.03 (-0.09%) | 30.09 | 30.12 | 1.22K |
| 2024-03-28 | 30.05 | 30.10 | ↑$0.05 (0.15%) | 30.05 | 30.10 | 408 |
| 2024-03-27 | 29.92 | 29.97 | ↑$0.05 (0.17%) | 29.92 | 29.97 | 283 |
| 2024-03-26 | 29.87 | 29.85 | ↓$0.02 (-0.05%) | 29.84 | 29.89 | 609 |
| 2024-03-25 | 29.71 | 29.71 | ↑$0.00 (0.00%) | 29.71 | 29.71 | 85 |
| 2024-03-22 | 29.62 | 29.62 | ↑$0.00 (0.00%) | 29.62 | 29.62 | 28 |
| 2024-03-21 | 29.71 | 29.78 | ↑$0.07 (0.24%) | 29.71 | 29.78 | 229 |
| 2024-03-20 | 29.60 | 29.60 | ↑$0.00 (0.00%) | 29.60 | 29.60 | 7 |
| 2024-03-19 | 29.24 | 29.24 | ↑$0.00 (0.00%) | 29.24 | 29.24 | 119 |
| 2024-03-18 | 29.12 | 29.12 | ↑$0.00 (0.00%) | 29.12 | 29.12 | 163 |
| 2024-03-15 | 29.12 | 28.96 | ↓$0.16 (-0.53%) | 28.96 | 29.12 | 1.55K |
Create an account or log in to view more rows.
$BEDZ death cross will complete today
$BEDZ Waiting waiting waiting — you know for what !!! Announcement!!!
$BEDZ push baby push!
$BEDZ Algorithms are playing games
$BEDZ this sell-off is meh.
$BEDZ Love this stock.
Light taps
$BEDZ great sale!!!! Buy buy buy
$BEDZ Buy the dip.
$BEDZ so tired of this pos let's fly already
$BEDZ Pamp it higher...