Stockscreener 앱 받기
34.38
0.33%
-0.1153
시간 외 거래:
34.27
-0.1147
-0.33%
Advisorshares Hotel Etf 주식 (BEDZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $34.38 | $34.27 | $0.1147 | 409.0 | -0.33% |
| 2025-09-15 | $34.58 | $34.50 | $0.08 | 383.0 | -0.55% |
| 2025-09-12 | $34.80 | $34.69 | $0.1114 | 694.0 | -1.04% |
| 2025-09-11 | $35.05 | $35.05 | $0.00 | 129.0 | +2.00% |
| 2025-09-10 | $34.49 | $34.37 | $0.1211 | 2,856.0 | -0.45% |
| 2025-09-09 | $34.55 | $34.52 | $0.027 | 325.0 | -0.39% |
| 2025-09-08 | $34.69 | $34.66 | $0.0322 | 219.0 | -0.00% |
| 2025-09-05 | $34.66 | $34.66 | $0.00 | 79.00 | -0.76% |
| 2025-09-04 | $34.92 | $34.92 | $0.00 | 76.00 | +1.44% |
| 2025-09-03 | $34.43 | $34.42 | $0.0077 | 456.0 | +0.19% |
| 2025-09-02 | $34.36 | $34.08 | $0.2823 | 224.0 | -1.36% |
| 2025-08-29 | $35.22 | $34.78 | $0.435 | 1,501.0 | -0.53% |
| 2025-08-28 | $35.02 | $34.89 | $0.132 | 323.0 | +0.87% |
| 2025-08-27 | $34.72 | $34.64 | $0.0787 | 379.0 | +1.08% |
| 2025-08-26 | $34.36 | $34.35 | $0.0064 | 588.0 | +0.29% |
| 2025-08-25 | $34.25 | $34.25 | $0.00 | 184.0 | -0.03% |
| 2025-08-22 | $34.26 | $33.50 | $0.76 | 723.0 | +3.49% |
| 2025-08-21 | $33.11 | $33.02 | $0.0862 | 536.0 | -0.28% |
| 2025-08-20 | $33.20 | $33.03 | $0.1674 | 628.0 | -0.41% |
| 2025-08-19 | $33.39 | $33.34 | $0.053 | 441.0 | +0.60% |
Advisorshares Hotel Etf 주식 (BEDZ) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Hotel Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEDZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Hotel Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Hotel Etf 주식 (BEDZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $35.05 | $34.08 | $0.9729 | 6,259.0 | -1.29% |
| 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 주식 (BEDZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BEDZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.11%
자본화:
|
볼륨(24시간):