AdvisorShares Hotel ETF (BEDZ)
AMEX: BEDZ
· Real-Time Price · USD
34.45
-0.07 (-0.21%)
At close: Sep 10, 2025, 3:55 PM
34.37
-0.24%
After-hours: Sep 10, 2025, 04:04 PM EDT
BEDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.55 | 34.55 | 34.52 | 34.52 | 34.54 | -0.40% | 325 |
| Sep 8, 2025 | 34.69 | 34.69 | 34.66 | 34.66 | 34.66 | 0.00% | 219 |
| Sep 5, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.74% | 100 |
| Sep 4, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 1.42% | 100 |
| Sep 3, 2025 | 34.42 | 34.43 | 34.42 | 34.43 | 34.43 | 0.20% | 500 |
| Sep 2, 2025 | 34.08 | 34.36 | 34.08 | 34.36 | 34.36 | -1.38% | 224 |
| Aug 29, 2025 | 35.22 | 35.22 | 34.78 | 34.84 | 34.84 | -0.51% | 1,501 |
| Aug 28, 2025 | 34.89 | 35.02 | 34.89 | 35.02 | 35.02 | 0.86% | 323 |
| Aug 27, 2025 | 34.64 | 34.72 | 34.64 | 34.72 | 34.72 | 1.08% | 400 |
| Aug 26, 2025 | 34.36 | 34.36 | 34.35 | 34.35 | 34.35 | 0.44% | 600 |
| Aug 25, 2025 | 34.25 | 34.25 | 34.20 | 34.20 | 34.20 | -0.49% | 238 |
| Aug 22, 2025 | 33.50 | 34.37 | 33.50 | 34.37 | 34.37 | 3.81% | 725 |
| Aug 21, 2025 | 33.08 | 33.11 | 33.02 | 33.11 | 33.11 | -0.27% | 536 |
| Aug 20, 2025 | 33.03 | 33.20 | 33.03 | 33.20 | 33.20 | -0.42% | 653 |
| Aug 19, 2025 | 33.39 | 33.39 | 33.34 | 33.34 | 33.34 | 0.60% | 441 |
| Aug 18, 2025 | 33.12 | 33.18 | 33.03 | 33.14 | 33.14 | 0.94% | 1,225 |
| Aug 15, 2025 | 32.82 | 32.83 | 32.82 | 32.83 | 32.83 | -0.94% | 201 |
| Aug 14, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -1.13% | 100 |
| Aug 13, 2025 | 33.27 | 33.52 | 33.27 | 33.52 | 33.52 | 1.92% | 247 |
| Aug 12, 2025 | 32.60 | 32.89 | 32.60 | 32.89 | 32.89 | 2.62% | 2,600 |