Get the Stockscreener App
0.00
100.00%
-36.55
After Hours:
36.52
36.52
+
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 December 31, 1969, is $0.00.
- Advisorshares Hotel Etf all-time high stock price is $38.31, occurred on July 29, 2026.
- 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 $0.00 now.
- The 52-week high stock price for BEDZ is $38.31, representing a increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for BEDZ is $30.45, indicating a decrease from the current share price, occurred on March 27, 2026.
- The closing price of Advisorshares Hotel Etf (BEDZ) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Aug 21, 2026 | $36.55 | $36.52 | $0.0341 | 699.0 | +0.12% |
| Aug 20, 2026 | $36.51 | $36.51 | $0.00 | 328.0 | -0.32% |
| Aug 19, 2026 | $36.80 | $36.63 | $0.1741 | 6,094.0 | -0.31% |
| Aug 18, 2026 | $36.79 | $36.74 | $0.0493 | 509.0 | -0.09% |
| Aug 17, 2026 | $36.79 | $36.74 | $0.05 | 6,053.0 | +0.19% |
| Aug 14, 2026 | $37.00 | $36.70 | $0.2986 | 1,618.0 | -0.24% |
| Aug 13, 2026 | $36.79 | $36.79 | $0.00 | 67.00 | +0.59% |
| Aug 12, 2026 | $36.57 | $36.33 | $0.244 | 3,307.0 | +0.71% |
| Aug 11, 2026 | $36.45 | $36.32 | $0.1396 | 162.0 | -0.47% |
| Aug 10, 2026 | $37.07 | $36.49 | $0.5839 | 647.0 | -1.67% |
| Aug 07, 2026 | $37.22 | $37.06 | $0.16 | 1,019.0 | -0.07% |
| Aug 06, 2026 | $37.60 | $37.13 | $0.4682 | 1,038.0 | -2.43% |
| Aug 05, 2026 | $38.08 | $37.99 | $0.09 | 1,599.0 | +0.94% |
| Aug 04, 2026 | $37.74 | $37.58 | $0.16 | 2,642.0 | +0.39% |
| Aug 03, 2026 | $37.67 | $37.46 | $0.215 | 3,166.0 | +0.07% |
| Jul 31, 2026 | $37.53 | $37.19 | $0.3399 | 730.0 | +0.40% |
| Jul 30, 2026 | $37.38 | $37.38 | $0.00 | 48.00 | -2.03% |
| Jul 29, 2026 | $38.31 | $38.09 | $0.22 | 720.0 | -0.27% |
| Jul 28, 2026 | $38.26 | $38.07 | $0.1879 | 631.0 | +1.86% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Aug, 2026 | $38.08 | $36.32 | $1.76 | 28,948.0 | -2.60% |
| Jul, 2026 | $38.31 | $35.61 | $2.70 | 26,246.0 | +0.67% |
| Jun, 2026 | $37.92 | $34.70 | $3.22 | 86,981.0 | +7.13% |
| May, 2026 | $35.16 | $32.99 | $2.17 | 12,350.0 | +2.95% |
| Apr, 2026 | $34.59 | $30.61 | $3.98 | 6,119.0 | +8.93% |
| Mar, 2026 | $32.92 | $30.45 | $2.47 | 16,337.0 | -6.71% |
| Feb, 2026 | $34.13 | $31.83 | $2.30 | 10,687.0 | +1.87% |
| Jan, 2026 | $34.68 | $32.26 | $2.43 | 44,457.0 | -2.11% |
Advisorshares Hotel Etf Stock (BEDZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.76 | $32.38 | $2.38 | 77,808.0 | +2.48% |
| Nov, 2025 | $32.92 | $30.96 | $1.96 | 3,967.0 | +2.85% |
| Oct, 2025 | $33.65 | $31.58 | $2.07 | 7,879.0 | -5.27% |
| Sep, 2025 | $35.45 | $33.49 | $1.96 | 15,938.0 | -3.32% |
| Aug, 2025 | $35.22 | $31.85 | $3.37 | 14,418.0 | +5.95% |
| Jul, 2025 | $34.29 | $31.79 | $2.50 | 20,322.0 | +4.21% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):