Scarica l'app Stockscreener
33.88
0.41%
0.1377
Dopo l'orario di chiusura:
34.00
0.1235
+0.36%
Storico Dei Prezzi Delle Azioni Di Advisorshares Hotel Etf (BEDZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $34.00 | $33.88 | $0.1199 | 309.0 | +0.41% |
| 2025-12-11 | $33.74 | $33.74 | $0.00 | 65.00 | +1.90% |
| 2025-12-10 | $33.11 | $32.67 | $0.4413 | 154.0 | +1.93% |
| 2025-12-09 | $32.49 | $32.48 | $0.005 | 441.0 | +0.17% |
| 2025-12-08 | $32.43 | $32.38 | $0.0514 | 243.0 | -0.57% |
| 2025-12-05 | $32.76 | $32.62 | $0.1384 | 823.0 | +0.52% |
| 2025-12-04 | $32.45 | $32.45 | $0.00 | 79.00 | -1.20% |
| 2025-12-03 | $32.84 | $32.84 | $0.00 | 31.00 | +0.38% |
| 2025-12-02 | $32.72 | $32.63 | $0.0939 | 568.0 | -0.08% |
| 2025-12-01 | $32.75 | $32.75 | $0.00 | 87.00 | -0.20% |
| 2025-11-28 | $32.81 | $32.81 | $0.00 | 53.00 | +0.06% |
| 2025-11-26 | $32.79 | $32.79 | $0.00 | 35.00 | -0.25% |
| 2025-11-25 | $32.92 | $32.86 | $0.0575 | 311.0 | +2.61% |
| 2025-11-24 | $32.12 | $32.04 | $0.0786 | 791.0 | -0.15% |
| 2025-11-21 | $32.09 | $32.09 | $0.00 | 14.00 | +3.35% |
| 2025-11-20 | $31.25 | $31.05 | $0.2023 | 763.0 | -1.38% |
| 2025-11-19 | $31.48 | $31.44 | $0.0442 | 228.0 | -0.05% |
| 2025-11-18 | $31.61 | $31.50 | $0.1094 | 359.0 | +0.50% |
| 2025-11-17 | $31.34 | $31.24 | $0.1056 | 205.0 | -2.46% |
Advisorshares Hotel Etf Stock (BEDZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Advisorshares Hotel Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BEDZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Advisorshares Hotel Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Advisorshares Hotel Etf Storia dei prezzi delle azioni (BEDZ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $34.00 | $32.38 | $1.62 | 3,109.0 | +3.24% |
| 2025-11 | $32.92 | $30.96 | $1.96 | 3,967.0 | +2.85% |
| 2025-10 | $33.65 | $31.58 | $2.07 | 7,879.0 | -5.27% |
| 2025-09 | $35.45 | $33.49 | $1.96 | 15,938.0 | -3.32% |
| 2025-08 | $35.22 | $31.85 | $3.37 | 14,418.0 | +5.95% |
| 2025-07 | $34.29 | $31.79 | $2.50 | 20,322.0 | +4.21% |
| 2025-06 | $31.55 | $29.63 | $1.92 | 12,860.0 | +4.65% |
| 2025-05 | $30.85 | $28.20 | $2.66 | 22,447.0 | +8.24% |
| 2025-04 | $29.35 | $24.59 | $4.76 | 41,976.0 | -3.54% |
| 2025-03 | $32.10 | $28.36 | $3.74 | 25,642.0 | -9.42% |
| 2025-02 | $34.94 | $31.23 | $3.71 | 34,847.0 | -6.79% |
| 2025-01 | $34.64 | $32.13 | $2.51 | 13,788.0 | +3.73% |
Advisorshares Hotel Etf Storia dei prezzi delle azioni (BEDZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $34.48 | $32.59 | $1.89 | 9,204.0 | -1.86% |
| 2024-11 | $33.73 | $30.77 | $2.96 | 5,547.0 | +9.13% |
| 2024-10 | $31.17 | $29.46 | $1.71 | 4,915.0 | +3.71% |
| 2024-09 | $30.08 | $27.58 | $2.50 | 7,150.0 | +4.18% |
| 2024-08 | $28.49 | $25.25 | $3.24 | 12,273.0 | +1.29% |
| 2024-07 | $29.51 | $27.51 | $1.99 | 8,958.0 | +0.20% |
| 2024-06 | $28.07 | $27.09 | $0.9849 | 5,259.0 | +1.70% |
| 2024-05 | $28.70 | $27.04 | $1.66 | 11,234.0 | -2.33% |
| 2024-04 | $30.12 | $28.10 | $2.02 | 6,816.0 | -6.09% |
| 2024-03 | $30.10 | $28.73 | $1.37 | 10,782.0 | +3.46% |
| 2024-02 | $29.58 | $27.72 | $1.86 | 6,458.0 | +5.11% |
| 2024-01 | $28.18 | $26.92 | $1.26 | 4,715.0 | -0.70% |
Advisorshares Hotel Etf Storia dei prezzi delle azioni (BEDZ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.28 | $26.15 | $2.13 | 19,247.0 | +6.61% |
| 2023-11 | $26.50 | $22.82 | $3.68 | 16,343.0 | +13.36% |
| 2023-10 | $24.44 | $22.68 | $1.76 | 12,929.0 | -5.80% |
| 2023-09 | $25.75 | $23.95 | $1.80 | 5,172.0 | -4.43% |
| 2023-08 | $26.75 | $25.11 | $1.64 | 7,735.0 | -4.83% |
| 2023-07 | $27.09 | $24.88 | $2.21 | 11,337.0 | +6.24% |
| 2023-06 | $25.56 | $24.02 | $1.54 | 16,062.0 | +7.27% |
| 2023-05 | $24.70 | $23.37 | $1.33 | 5,608.0 | -3.20% |
| 2023-04 | $25.00 | $23.54 | $1.46 | 10,164.0 | -0.32% |
| 2023-03 | $24.49 | $23.03 | $1.46 | 11,375.0 | +0.00% |
0.33%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):