AdvisorShares Hotel ETF (BEDZ) Historical Stock Data
30.10 ↑0.13 (0.42%)
As of March 26, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, BEDZ is down -0.06% a day on average. There have been 23 days where AdvisorShares Hotel ETF closed green and 7 days where BEDZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 29.09 | 29.09 | ↑$0.00 (0.00%) | 29.09 | 29.09 | 108 |
2024-03-13 | 29.29 | 29.29 | ↑$0.00 (0.00%) | 29.29 | 29.29 | 349 |
2024-03-12 | 29.28 | 29.31 | ↑$0.03 (0.12%) | 29.28 | 29.33 | 866 |
2024-03-11 | 29.08 | 29.08 | ↑$0.00 (0.00%) | 29.08 | 29.08 | 149 |
2024-03-08 | 28.94 | 28.94 | ↑$0.00 (0.00%) | 28.94 | 28.94 | 34 |
2024-03-07 | 28.76 | 28.75 | ↓$0.01 (-0.05%) | 28.73 | 28.76 | 413 |
2024-03-06 | 28.79 | 28.79 | ↑$0.00 (0.01%) | 28.79 | 28.79 | 320 |
2024-03-05 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.74 | 28.74 | 86 |
2024-03-04 | 28.88 | 28.79 | ↓$0.09 (-0.30%) | 28.79 | 28.89 | 1.52K |
2024-03-01 | 28.99 | 29.08 | ↑$0.09 (0.31%) | 28.99 | 29.22 | 3.45K |
2024-02-29 | 29.58 | 29.09 | ↓$0.49 (-1.66%) | 29.09 | 29.58 | 488 |
2024-02-28 | 29.19 | 29.12 | ↓$0.08 (-0.26%) | 29.12 | 29.19 | 472 |
2024-02-27 | 28.97 | 28.97 | ↑$0.00 (0.00%) | 28.97 | 28.97 | 224 |
2024-02-26 | 29.04 | 28.87 | ↓$0.17 (-0.60%) | 28.80 | 29.05 | 1.33K |
2024-02-23 | 29.27 | 29.29 | ↑$0.02 (0.06%) | 29.27 | 29.29 | 589 |
2024-02-22 | 29.00 | 29.21 | ↑$0.21 (0.71%) | 28.97 | 29.23 | 0.91K |
2024-02-21 | 28.60 | 28.60 | ↑$0.00 (0.00%) | 28.60 | 28.60 | 28 |
2024-02-20 | 28.36 | 28.36 | ↑$0.00 (0.00%) | 28.36 | 28.36 | 116 |
2024-02-16 | 28.38 | 28.38 | ↑$0.00 (0.00%) | 28.38 | 28.38 | 73 |
2024-02-15 | 28.52 | 28.52 | ↑$0.00 (0.00%) | 28.52 | 28.52 | 73 |
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...