AdvisorShares Hotel ETF (BEDZ) Historical Stock Data
33.93 ↓0.42 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEDZ is up 0.01% a day on average. There have been 20 days where AdvisorShares Hotel ETF closed green and 10 days where BEDZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 34.02 | 33.93 | ↓$0.09 (-0.28%) | 33.93 | 34.18 | 9.46K |
| 2025-12-22 | 34.20 | 34.34 | ↑$0.15 (0.44%) | 34.20 | 34.41 | 37.43K |
| 2025-12-19 | 34.67 | 34.75 | ↑$0.08 (0.23%) | 34.67 | 34.75 | 10.25K |
| 2025-12-18 | 34.66 | 34.36 | ↓$0.30 (-0.87%) | 34.36 | 34.66 | 397 |
| 2025-12-17 | 34.63 | 34.36 | ↓$0.27 (-0.77%) | 34.36 | 34.63 | 3.29K |
| 2025-12-16 | 34.21 | 34.23 | ↑$0.02 (0.07%) | 34.21 | 34.26 | 1.51K |
| 2025-12-15 | 34.01 | 34.46 | ↑$0.45 (1.33%) | 34.01 | 34.52 | 2.23K |
| 2025-12-12 | 34.00 | 33.88 | ↓$0.12 (-0.35%) | 33.88 | 34.00 | 302 |
| 2025-12-11 | 33.74 | 33.74 | ↑$0.00 (0.00%) | 33.74 | 33.74 | 65 |
| 2025-12-10 | 32.67 | 33.11 | ↑$0.44 (1.35%) | 32.67 | 33.11 | 154 |
| 2025-12-09 | 32.49 | 32.49 | ↓$0.01 (-0.02%) | 32.49 | 32.49 | 441 |
| 2025-12-08 | 32.38 | 32.43 | ↑$0.05 (0.16%) | 32.38 | 32.43 | 243 |
| 2025-12-05 | 32.76 | 32.62 | ↓$0.14 (-0.42%) | 32.62 | 32.76 | 817 |
| 2025-12-04 | 32.45 | 32.45 | ↑$0.00 (0.00%) | 32.45 | 32.45 | 79 |
| 2025-12-03 | 32.84 | 32.84 | ↑$0.00 (0.00%) | 32.84 | 32.84 | 31 |
| 2025-12-02 | 32.63 | 32.72 | ↑$0.09 (0.29%) | 32.63 | 32.72 | 566 |
| 2025-12-01 | 32.75 | 32.75 | ↑$0.00 (0.00%) | 32.75 | 32.75 | 87 |
| 2025-11-28 | 32.81 | 32.81 | ↑$0.00 (0.00%) | 32.81 | 32.81 | 53 |
| 2025-11-26 | 32.79 | 32.79 | ↑$0.00 (0.00%) | 32.79 | 32.79 | 35 |
| 2025-11-25 | 32.86 | 32.88 | ↑$0.02 (0.05%) | 32.86 | 32.92 | 311 |
| 2025-11-24 | 32.12 | 32.04 | ↓$0.08 (-0.24%) | 32.04 | 32.12 | 791 |
| 2025-11-21 | 32.09 | 32.09 | ↑$0.00 (0.00%) | 32.09 | 32.09 | 14 |
| 2025-11-20 | 31.25 | 31.05 | ↓$0.20 (-0.65%) | 31.05 | 31.25 | 570 |
| 2025-11-19 | 31.44 | 31.48 | ↑$0.04 (0.14%) | 31.44 | 31.48 | 228 |
| 2025-11-18 | 31.61 | 31.50 | ↓$0.11 (-0.35%) | 31.50 | 31.61 | 359 |
| 2025-11-17 | 31.24 | 31.34 | ↑$0.11 (0.34%) | 31.24 | 31.34 | 203 |
| 2025-11-14 | 32.18 | 32.13 | ↓$0.05 (-0.14%) | 32.13 | 32.18 | 227 |
| 2025-11-13 | 32.28 | 32.28 | ↑$0.00 (0.00%) | 32.28 | 32.28 | 78 |
| 2025-11-12 | 32.80 | 32.80 | ↑$0.00 (0.00%) | 32.80 | 32.80 | 17 |
| 2025-11-11 | 32.69 | 32.69 | ↑$0.00 (0.00%) | 32.69 | 32.69 | 35 |
Create an account or log in to view more rows.
$BEDZ News?
$BEDZ time to short this
$BEDZ why is this not moving lol
$BEDZ This may be your last opportunity to buy on the cheap??
$BEDZ lol who sold
$BEDZ almost go time
$BEDZ Bears always win...
Bulls have to be forever bagholders....
$BEDZ LOADING UP HERE!
$BEDZ There is nothing wrong with a decent pullback
$BEDZ whelp. you win this round. goodluck