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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 25.70 | 25.62 | ↓$0.08 (-0.29%) | 25.62 | 25.71 | 606 |
| 2023-02-03 | 26.01 | 25.95 | ↓$0.06 (-0.23%) | 25.89 | 26.10 | 1.36K |
| 2023-02-02 | 26.12 | 25.89 | ↓$0.23 (-0.88%) | 25.83 | 26.12 | 764 |
| 2023-02-01 | 25.78 | 25.78 | ↑$0.00 (0.00%) | 25.78 | 25.78 | 1 |
| 2023-01-31 | 25.40 | 25.42 | ↑$0.02 (0.08%) | 25.35 | 25.42 | 1.08K |
| 2023-01-30 | 25.53 | 25.28 | ↓$0.25 (-0.96%) | 25.28 | 25.56 | 438 |
| 2023-01-27 | 25.85 | 25.74 | ↓$0.11 (-0.44%) | 25.74 | 25.86 | 469 |
| 2023-01-26 | 25.69 | 25.72 | ↑$0.03 (0.10%) | 25.60 | 25.74 | 0.99K |
| 2023-01-25 | 25.47 | 25.74 | ↑$0.27 (1.06%) | 25.47 | 25.74 | 164 |
| 2023-01-24 | 25.50 | 25.63 | ↑$0.13 (0.49%) | 25.50 | 25.66 | 459 |
| 2023-01-23 | 25.54 | 25.48 | ↓$0.06 (-0.23%) | 25.44 | 25.54 | 1.80K |
| 2023-01-20 | 25.15 | 25.41 | ↑$0.26 (1.05%) | 25.15 | 25.41 | 3.53K |
| 2023-01-19 | 24.65 | 24.91 | ↑$0.26 (1.04%) | 24.65 | 24.91 | 661 |
| 2023-01-18 | 25.19 | 24.84 | ↓$0.35 (-1.39%) | 24.84 | 25.19 | 554 |
| 2023-01-17 | 25.18 | 25.06 | ↓$0.12 (-0.46%) | 25.06 | 25.18 | 459 |
| 2023-01-13 | 24.97 | 24.99 | ↑$0.02 (0.07%) | 24.96 | 24.99 | 1.12K |
| 2023-01-12 | 24.95 | 24.89 | ↓$0.06 (-0.23%) | 24.89 | 24.95 | 281 |
| 2023-01-11 | 24.66 | 24.66 | ↑$0.00 (0.00%) | 24.66 | 24.66 | 19 |
| 2023-01-10 | 23.91 | 23.92 | ↑$0.01 (0.06%) | 23.85 | 23.94 | 1.38K |
| 2023-01-09 | 23.45 | 23.45 | ↑$0.00 (0.00%) | 23.45 | 23.45 | 22 |
| 2023-01-06 | 23.41 | 23.46 | ↑$0.05 (0.21%) | 23.41 | 23.47 | 713 |
| 2023-01-05 | 22.95 | 22.95 | ↑$0.00 (0.00%) | 22.95 | 22.95 | 33 |
| 2023-01-04 | 22.89 | 23.00 | ↑$0.11 (0.47%) | 22.89 | 23.00 | 2.21K |
| 2023-01-03 | 22.59 | 22.59 | ↑$0.00 (0.00%) | 22.59 | 22.59 | 16 |
| 2022-12-30 | 22.87 | 22.87 | ↑$0.00 (0.00%) | 22.87 | 22.87 | 144 |
| 2022-12-29 | 22.75 | 22.70 | ↓$0.05 (-0.20%) | 22.70 | 22.75 | 1.14K |
| 2022-12-28 | 22.41 | 22.31 | ↓$0.10 (-0.46%) | 22.31 | 22.41 | 3.42K |
| 2022-12-27 | 22.64 | 22.64 | ↑$0.00 (0.00%) | 22.64 | 22.64 | 78 |
| 2022-12-23 | 22.83 | 22.92 | ↑$0.09 (0.41%) | 22.83 | 22.92 | 1.05K |
| 2022-12-22 | 22.62 | 22.80 | ↑$0.18 (0.80%) | 22.57 | 22.80 | 420 |
Create an account or log in to view more rows.
$BEDZ so tired of this pos let's fly already
$BEDZ Pamp it higher...
$BEDZ used to this fuckery!! Not leaving no chance !
$BEDZ Tendie tickets on discount today!!!
$BEDZ cover that shit
$BEDZ my put options are fine
$BEDZ The squeeze is coming
$BEDZ nearing a decent swing entry point
$BEDZ watch for another rejection up here
$BEDZ lets see if it can hold the line