Get the Stockscreener App
33.06
0.20%
0.0652
After Hours:
33.06
-0.0016
-0.00%
Advisorshares Hotel Etf Stock (BEDZ) Price History
The historical daily chart and data for Advisorshares Hotel Etf stock (BEDZ), show that the latest closing stock price as of July 07, 2025, is $33.06.
- Advisorshares Hotel Etf all-time high stock price is $34.94, occurred on February 07, 2025.
- The lowest Advisorshares Hotel Etf stock price recorded was $0.00 on July 09, 2024. Since then, Advisorshares Hotel Etf's stock price has risen over to $33.06 now.
- The 52-week high stock price for BEDZ is $34.94, representing a 5.68% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for BEDZ is $24.59, indicating a -25.62% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Advisorshares Hotel Etf (BEDZ) stock in the beginning of 2024 was $25.13. The stock closed the year at $24.28, a loss of over -3.39% for the year.
The table below shows more information about BEDZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2025 | $33.24 | $32.87 | $0.37 | 1,160.0 | +0.20% |
| Jul 03, 2025 | $33.16 | $32.57 | $0.5892 | 5,586.0 | +1.57% |
| Jul 02, 2025 | $32.49 | $32.24 | $0.25 | 837.0 | +1.35% |
| Jul 01, 2025 | $32.16 | $31.79 | $0.37 | 1,032.0 | +1.59% |
| Jun 30, 2025 | $31.55 | $31.55 | $0.00 | 176.0 | +0.04% |
| Jun 27, 2025 | $31.54 | $31.41 | $0.1283 | 506.0 | +1.51% |
| Jun 26, 2025 | $31.07 | $30.98 | $0.09 | 561.0 | +1.22% |
| Jun 25, 2025 | $30.91 | $30.70 | $0.2145 | 1,995.0 | -0.53% |
| Jun 24, 2025 | $30.99 | $30.86 | $0.13 | 3,016.0 | +1.59% |
| Jun 23, 2025 | $30.38 | $30.38 | $0.00 | 373.0 | +0.69% |
| Jun 20, 2025 | $30.19 | $30.17 | $0.0204 | 290.0 | +0.39% |
| Jun 18, 2025 | $30.15 | $30.05 | $0.1015 | 447.0 | +0.23% |
| Jun 17, 2025 | $29.98 | $29.98 | $0.00 | 155.0 | -0.51% |
| Jun 16, 2025 | $30.18 | $30.14 | $0.047 | 714.0 | +1.71% |
| Jun 13, 2025 | $29.86 | $29.63 | $0.23 | 847.0 | -2.42% |
| Jun 12, 2025 | $30.37 | $30.36 | $0.0063 | 252.0 | -0.66% |
| Jun 11, 2025 | $30.81 | $30.56 | $0.2445 | 864.0 | -0.86% |
| Jun 10, 2025 | $30.91 | $30.83 | $0.0817 | 282.0 | +0.57% |
| Jun 09, 2025 | $30.65 | $30.65 | $0.0041 | 564.0 | +0.35% |
Advisorshares Hotel Etf Stock (BEDZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advisorshares Hotel Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEDZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advisorshares Hotel Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advisorshares Hotel Etf Stock (BEDZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $33.24 | $31.79 | $1.45 | 9,775.0 | +4.79% |
| Jun, 2025 | $31.55 | $29.63 | $1.92 | 12,860.0 | +4.65% |
| May, 2025 | $30.85 | $28.20 | $2.66 | 22,447.0 | +8.24% |
| Apr, 2025 | $29.35 | $24.59 | $4.76 | 41,976.0 | -3.54% |
| Mar, 2025 | $32.10 | $28.36 | $3.74 | 25,642.0 | -9.42% |
| Feb, 2025 | $34.94 | $31.23 | $3.71 | 34,847.0 | -6.79% |
| Jan, 2025 | $34.64 | $32.13 | $2.51 | 13,788.0 | +3.73% |
Advisorshares Hotel Etf Stock (BEDZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.48 | $32.59 | $1.89 | 9,204.0 | -1.86% |
| Nov, 2024 | $33.73 | $30.77 | $2.96 | 5,547.0 | +9.13% |
| Oct, 2024 | $31.17 | $29.46 | $1.71 | 4,915.0 | +3.71% |
| Sep, 2024 | $30.08 | $27.58 | $2.50 | 7,150.0 | +4.18% |
| Aug, 2024 | $28.49 | $25.25 | $3.24 | 12,273.0 | +1.29% |
| Jul, 2024 | $29.51 | $27.51 | $1.99 | 8,958.0 | +0.20% |
| Jun, 2024 | $28.07 | $27.09 | $0.9849 | 5,259.0 | +1.70% |
| May, 2024 | $28.70 | $27.04 | $1.66 | 11,234.0 | -2.33% |
| Apr, 2024 | $30.12 | $28.10 | $2.02 | 6,816.0 | -6.09% |
| Mar, 2024 | $30.10 | $28.73 | $1.37 | 10,782.0 | +3.46% |
| Feb, 2024 | $29.58 | $27.72 | $1.86 | 6,458.0 | +5.11% |
| Jan, 2024 | $28.18 | $26.92 | $1.26 | 4,715.0 | -0.70% |
Advisorshares Hotel Etf Stock (BEDZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.28 | $26.15 | $2.13 | 19,247.0 | +6.61% |
| Nov, 2023 | $26.50 | $22.82 | $3.68 | 16,343.0 | +13.36% |
| Oct, 2023 | $24.44 | $22.68 | $1.76 | 12,929.0 | -5.80% |
| Sep, 2023 | $25.75 | $23.95 | $1.80 | 5,172.0 | -4.43% |
| Aug, 2023 | $26.75 | $25.11 | $1.64 | 7,735.0 | -4.83% |
| Jul, 2023 | $27.09 | $24.88 | $2.21 | 11,337.0 | +6.24% |
| Jun, 2023 | $25.56 | $24.02 | $1.54 | 16,062.0 | +7.27% |
| May, 2023 | $24.70 | $23.37 | $1.33 | 5,608.0 | -3.20% |
| Apr, 2023 | $25.00 | $23.54 | $1.46 | 10,164.0 | -0.32% |
| Mar, 2023 | $24.49 | $23.03 | $1.46 | 11,375.0 | +0.00% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):