AdvisorShares Hotel ETF (BEDZ) Historical Stock Data

25.62 ↓0.33 (-1.26%)
As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, BEDZ is up 0.00% a day on average. There have been 19 days where AdvisorShares Hotel ETF closed green and 11 days where BEDZ closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0625.7025.62↓$0.08 (-0.29%)25.6225.71606
2023-02-0326.0125.95↓$0.06 (-0.23%)25.8926.101.36K
2023-02-0226.1225.89↓$0.23 (-0.88%)25.8326.12764
2023-02-0125.7825.78↑$0.00 (0.00%)25.7825.781
2023-01-3125.4025.42↑$0.02 (0.08%)25.3525.421.08K
2023-01-3025.5325.28↓$0.25 (-0.96%)25.2825.56438
2023-01-2725.8525.74↓$0.11 (-0.44%)25.7425.86469
2023-01-2625.6925.72↑$0.03 (0.10%)25.6025.740.99K
2023-01-2525.4725.74↑$0.27 (1.06%)25.4725.74164
2023-01-2425.5025.63↑$0.13 (0.49%)25.5025.66459
2023-01-2325.5425.48↓$0.06 (-0.23%)25.4425.541.80K
2023-01-2025.1525.41↑$0.26 (1.05%)25.1525.413.53K
2023-01-1924.6524.91↑$0.26 (1.04%)24.6524.91661
2023-01-1825.1924.84↓$0.35 (-1.39%)24.8425.19554
2023-01-1725.1825.06↓$0.12 (-0.46%)25.0625.18459
2023-01-1324.9724.99↑$0.02 (0.07%)24.9624.991.12K
2023-01-1224.9524.89↓$0.06 (-0.23%)24.8924.95281
2023-01-1124.6624.66↑$0.00 (0.00%)24.6624.6619
2023-01-1023.9123.92↑$0.01 (0.06%)23.8523.941.38K
2023-01-0923.4523.45↑$0.00 (0.00%)23.4523.4522
2023-01-0623.4123.46↑$0.05 (0.21%)23.4123.47713
2023-01-0522.9522.95↑$0.00 (0.00%)22.9522.9533
2023-01-0422.8923.00↑$0.11 (0.47%)22.8923.002.21K
2023-01-0322.5922.59↑$0.00 (0.00%)22.5922.5916
2022-12-3022.8722.87↑$0.00 (0.00%)22.8722.87144
2022-12-2922.7522.70↓$0.05 (-0.20%)22.7022.751.14K
2022-12-2822.4122.31↓$0.10 (-0.46%)22.3122.413.42K
2022-12-2722.6422.64↑$0.00 (0.00%)22.6422.6478
2022-12-2322.8322.92↑$0.09 (0.41%)22.8322.921.05K
2022-12-2222.6222.80↑$0.18 (0.80%)22.5722.80420
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$BEDZ used to this fuckery!! Not leaving no chance !

0 Like Report
mezzymez2

$BEDZ nearing a decent swing entry point

0 Like Report
145zip

$BEDZ watch for another rejection up here

0 Like Report