Stockscreener 앱 받기
0.00
100.00%
-36.55
시간 외 거래:
36.52
36.52
+
Advisorshares Hotel Etf 주식 (BEDZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2026-08-21 | $36.55 | $36.52 | $0.0341 | 699.0 | +0.12% |
| 2026-08-20 | $36.51 | $36.51 | $0.00 | 328.0 | -0.32% |
| 2026-08-19 | $36.80 | $36.63 | $0.1741 | 6,094.0 | -0.31% |
| 2026-08-18 | $36.79 | $36.74 | $0.0493 | 509.0 | -0.09% |
| 2026-08-17 | $36.79 | $36.74 | $0.05 | 6,053.0 | +0.19% |
| 2026-08-14 | $37.00 | $36.70 | $0.2986 | 1,618.0 | -0.24% |
| 2026-08-13 | $36.79 | $36.79 | $0.00 | 67.00 | +0.59% |
| 2026-08-12 | $36.57 | $36.33 | $0.244 | 3,307.0 | +0.71% |
| 2026-08-11 | $36.45 | $36.32 | $0.1396 | 162.0 | -0.47% |
| 2026-08-10 | $37.07 | $36.49 | $0.5839 | 647.0 | -1.67% |
| 2026-08-07 | $37.22 | $37.06 | $0.16 | 1,019.0 | -0.07% |
| 2026-08-06 | $37.60 | $37.13 | $0.4682 | 1,038.0 | -2.43% |
| 2026-08-05 | $38.08 | $37.99 | $0.09 | 1,599.0 | +0.94% |
| 2026-08-04 | $37.74 | $37.58 | $0.16 | 2,642.0 | +0.39% |
| 2026-08-03 | $37.67 | $37.46 | $0.215 | 3,166.0 | +0.07% |
| 2026-07-31 | $37.53 | $37.19 | $0.3399 | 730.0 | +0.40% |
| 2026-07-30 | $37.38 | $37.38 | $0.00 | 48.00 | -2.03% |
| 2026-07-29 | $38.31 | $38.09 | $0.22 | 720.0 | -0.27% |
| 2026-07-28 | $38.26 | $38.07 | $0.1879 | 631.0 | +1.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2026-08 | $38.08 | $36.32 | $1.76 | 28,948.0 | -2.60% |
| 2026-07 | $38.31 | $35.61 | $2.70 | 26,246.0 | +0.67% |
| 2026-06 | $37.92 | $34.70 | $3.22 | 86,981.0 | +7.13% |
| 2026-05 | $35.16 | $32.99 | $2.17 | 12,350.0 | +2.95% |
| 2026-04 | $34.59 | $30.61 | $3.98 | 6,119.0 | +8.93% |
| 2026-03 | $32.92 | $30.45 | $2.47 | 16,337.0 | -6.71% |
| 2026-02 | $34.13 | $31.83 | $2.30 | 10,687.0 | +1.87% |
| 2026-01 | $34.68 | $32.26 | $2.43 | 44,457.0 | -2.11% |
Advisorshares Hotel Etf 주식 (BEDZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.76 | $32.38 | $2.38 | 77,808.0 | +2.48% |
| 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 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% |
0.65%
자본화:
|
볼륨(24시간):