AdvisorShares Hotel ETF (BEDZ) Chart & Stock Price History

$28.08

+0.37 (+1.34%)

(As of 07/26/2024 ET)

AdvisorShares Hotel ETF Stock Price Performance

5 Day Performance: -2.62%
1 Month Performance: +1.20%
3 Month Performance: -2.33%
6 Month Performance: +0.19%
Year-To-Date Performance: +0.77%
1 Year Performance: +5.94%

Receive BEDZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AdvisorShares Hotel ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits

625,000% Gain

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here

BEDZ Stock Chart for Saturday, July, 27, 2024

AdvisorShares Hotel ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/26/2024	$27.71	$28.08 +1.34%	$28.08	$28.08	37 shs	$3.37 million
07/25/2024	$27.97	$27.71 -0.93%	$27.71	$27.71	403 shs	$3.33 million
07/24/2024	$28.87	$27.97 -3.12%	$27.97	$27.97	142 shs	$3.36 million
07/23/2024	$28.84	$28.87 +0.10%	$28.94	$28.87	465 shs	$3.46 million
07/22/2024	$28.71	$28.84 +0.45%	$28.86	$28.84	282 shs	$3.46 million
07/19/2024	$28.65	$28.71 +0.21%	$28.71	$28.71	55 shs	$3.45 million
Get the Latest News and Ratings for BEDZ and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for AdvisorShares Hotel ETF and its competitors with MarketBeat's FREE daily newsletter.
07/18/2024	$29.21	$28.65 -1.92%	$28.65	$28.65	363 shs	$3.44 million
07/17/2024	$29.51	$29.21 -1.02%	$29.21	$29.21	188 shs	$3.51 million
07/16/2024	$28.91	$29.51 +2.08%	$29.51	$29.10	417 shs	$3.54 million
07/15/2024	$28.72	$28.91 +0.67%	$28.91	$28.87	475 shs	$3.47 million
07/12/2024	$28.31	$28.72 +1.45%	$28.82	$28.47	814 shs	$3.45 million
07/11/2024	$28.05	$28.31 +0.93%	$28.34	$28.17	1,891 shs	$3.40 million
07/10/2024	$27.85	$28.05 +0.72%	$28.05	$27.90	1,914 shs	$3.37 million
07/09/2024	$27.83	$27.85 +0.07%	$27.85	$27.85	29 shs	$3.34 million
07/08/2024	$27.65	$27.83 +0.67%	$27.83	$27.83	24 shs	$3.34 million
07/05/2024	$27.70	$27.65 -0.18%	$27.65	$27.65	143 shs	$3.32 million
07/04/2024	$27.70	$27.70	$27.70	$27.70	58 shs	$3.32 million
07/03/2024	$27.55	$27.70 +0.54%	$27.70	$27.70	58 shs	$3.32 million
07/02/2024	$27.51	$27.55 +0.15%	$27.55	$27.55	113 shs	$3.31 million
07/01/2024	$28.07	$27.51 -2.00%	$27.51	$27.51	37 shs	$3.30 million
06/28/2024	$27.75	$28.07 +1.15%	$28.07	$27.98	196 shs	$3.37 million
06/27/2024	$27.56	$27.75 +0.69%	$27.75	$27.75	74 shs	$3.33 million
06/26/2024	$27.67	$27.56 -0.40%	$27.56	$27.49	707 shs	$3.31 million
06/25/2024	$27.73	$27.67 -0.22%	$27.73	$27.61	603 shs	$3.32 million
06/24/2024	$27.52	$27.73 +0.75%	$27.73	$27.73	215 shs	$3.33 million
06/21/2024	$27.45	$27.52 +0.26%	$27.52	$27.52	1 shs	$3.30 million
06/20/2024	$27.52	$27.45 -0.25%	$27.45	$27.45	3 shs	$3.29 million
06/19/2024	$27.52	$27.52	$27.52	$27.52	3 shs	$3.30 million
06/18/2024	$27.51	$27.52 +0.03%	$27.52	$27.52	3 shs	$3.30 million
06/17/2024	$27.21	$27.51 +1.09%	$27.51	$27.51	205 shs	$3.30 million
06/14/2024	$27.63	$27.14 -1.78%	$27.14	$27.14	339 shs	$3.26 million
06/13/2024	$27.64	$27.63 -0.04%	$27.63	$27.63	82 shs	$3.32 million
06/12/2024	$27.09	$27.64 +2.03%	$27.64	$27.64	17 shs	$3.32 million
06/11/2024	$27.61	$27.09 -1.88%	$27.43	$27.09	400 shs	$3.25 million
06/10/2024	$27.67	$27.61 -0.21%	$27.61	$27.37	403 shs	$3.31 million
06/07/2024	$27.78	$27.67 -0.40%	$27.67	$27.67	1 shs	$3.32 million
06/06/2024	$27.77	$27.78 +0.04%	$27.78	$27.78	63 shs	$3.33 million
06/05/2024	$27.70	$27.77 +0.25%	$27.77	$27.70	566 shs	$3.33 million
06/04/2024	$27.73	$27.70 -0.11%	$27.70	$27.70	398 shs	$3.32 million
06/03/2024	$27.60	$27.73 +0.46%	$27.73	$27.58	985 shs	$3.33 million
625,000% Gain (Ad) Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz. >> Dive into the Workshop Here
05/31/2024	$27.25	$27.60 +1.28%	$27.60	$27.28	675 shs	$3.31 million
05/30/2024	$27.16	$27.25 +0.33%	$27.25	$27.18	895 shs	$3.27 million
05/29/2024	$27.48	$27.16 -1.16%	$27.16	$27.04	1,037 shs	$3.26 million
05/28/2024	$27.57	$27.48 -0.33%	$27.48	$27.48	201 shs	$3.30 million
05/27/2024	$27.57	$27.57 -0.01%	$27.57	$27.57	100 shs	$3.31 million
05/24/2024	$27.31	$27.57 +0.95%	$27.57	$27.57	75 shs	$3.31 million
05/23/2024	$27.83	$27.31 -1.87%	$27.31	$27.31	162 shs	$3.28 million
05/22/2024	$28.11	$27.83 -1.00%	$28.06	$27.83	258 shs	$3.34 million
05/21/2024	$28.31	$28.11 -0.71%	$28.14	$28.11	2,390 shs	$3.37 million
05/20/2024	$28.18	$28.31 +0.46%	$28.31	$28.31	242 shs	$3.40 million
05/17/2024	$28.39	$28.18 -0.75%	$28.18	$28.18	193 shs	$3.38 million
05/16/2024	$28.24	$28.39 +0.54%	$28.39	$28.34	3,172 shs	$3.41 million
05/15/2024	$28.27	$28.24 -0.11%	$28.26	$28.23	280 shs	$3.39 million
05/14/2024	$28.18	$28.27 +0.32%	$28.27	$28.27	89 shs	$3.39 million
05/13/2024	$28.16	$28.18 +0.08%	$28.21	$28.18	604 shs	$3.38 million
05/10/2024	$28.19	$28.16 -0.12%	$28.16	$28.16	202 shs	$3.38 million
05/09/2024	$27.97	$28.19 +0.79%	$28.19	$28.19	8 shs	$3.38 million
05/08/2024	$28.57	$27.97 -2.08%	$27.97	$27.97	36 shs	$3.36 million
05/07/2024	$28.70	$28.57 -0.45%	$28.57	$28.57	41 shs	$3.43 million
05/06/2024	$28.48	$28.70 +0.76%	$28.70	$28.70	111 shs	$3.44 million
05/03/2024	$28.43	$28.48 +0.17%	$28.48	$28.48	93 shs	$3.42 million
05/02/2024	$28.26	$28.43 +0.60%	$28.43	$28.29	230 shs	$3.98 million
05/01/2024	$28.26	$28.26 -0.01%	$28.26	$28.17	240 shs	$3.96 million
04/30/2024	$28.85	$28.26 -2.05%	$28.26	$28.26	4 shs	$3.96 million
04/29/2024	$28.76	$28.85 +0.34%	$28.90	$28.85	536 shs	$4.04 million
04/26/2024	$28.89	$28.76 -0.45%	$28.76	$28.76	13 shs	$4.03 million