AdvisorShares Hotel ETF (BEDZ)

NYSEARCA: BEDZ · Real-Time Price · USD

32.62

+0.17 (0.52%)

At close: Dec 5, 2025, 4:00 PM EST

32.62

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.76	32.76	32.62	32.62	32.62	0.52%	823
Dec 4, 2025	32.45	32.45	32.45	32.45	32.45	-1.20%	79
Dec 3, 2025	32.84	32.84	32.84	32.84	32.84	0.38%	31
Dec 2, 2025	32.63	32.72	32.63	32.72	32.72	-0.09%	568
Dec 1, 2025	32.75	32.75	32.75	32.75	32.75	-0.20%	87
Nov 28, 2025	32.81	32.81	32.81	32.81	32.81	0.06%	53
Nov 26, 2025	32.79	32.79	32.79	32.79	32.79	-0.26%	35
Nov 25, 2025	32.86	32.92	32.86	32.88	32.88	2.61%	311
Nov 24, 2025	32.12	32.12	32.04	32.04	32.04	-0.15%	791
Nov 21, 2025	32.09	32.09	32.09	32.09	32.09	3.35%	14
Nov 20, 2025	31.25	31.25	31.05	31.05	31.05	-1.38%	763
Nov 19, 2025	31.44	31.48	31.44	31.48	31.48	-0.05%	228
Nov 18, 2025	31.61	31.61	31.50	31.50	31.50	0.50%	359
Nov 17, 2025	31.24	31.34	31.24	31.34	31.34	-2.46%	205
Nov 14, 2025	32.18	32.18	32.13	32.13	32.13	-0.45%	229
Nov 13, 2025	32.28	32.28	32.28	32.28	32.28	-1.59%	78
Nov 12, 2025	32.80	32.80	32.80	32.80	32.80	0.33%	17
Nov 11, 2025	32.69	32.69	32.69	32.69	32.69	-0.27%	35
Nov 10, 2025	32.71	32.78	32.71	32.78	32.78	1.72%	231
Nov 7, 2025	32.22	32.22	32.22	32.22	32.22	3.15%	336
Nov 6, 2025	31.24	31.24	31.24	31.24	31.24	-0.35%	25
Nov 5, 2025	31.35	31.35	31.35	31.35	31.35	1.26%	38
Nov 4, 2025	30.96	30.96	30.96	30.96	30.96	-2.91%	48
Nov 3, 2025	31.89	31.89	31.89	31.89	31.89	-0.04%	171
Oct 31, 2025	31.59	31.90	31.58	31.90	31.90	0.17%	1,091
Oct 30, 2025	31.85	31.85	31.85	31.85	31.85	-0.08%	64
Oct 29, 2025	32.02	32.02	31.88	31.88	31.88	-0.94%	316
Oct 28, 2025	32.18	32.18	32.18	32.18	32.18	-2.98%	72
Oct 27, 2025	33.14	33.17	33.14	33.17	33.17	0.39%	161
Oct 24, 2025	33.04	33.04	33.04	33.04	33.04	-0.04%	92
Oct 23, 2025	33.49	33.49	33.03	33.05	33.05	-1.15%	524
Oct 22, 2025	33.57	33.57	33.43	33.43	33.43	0.55%	215
Oct 21, 2025	33.25	33.25	33.25	33.25	33.25	1.31%	31
Oct 20, 2025	32.69	32.82	32.69	32.82	32.82	1.34%	220
Oct 17, 2025	32.39	32.39	32.39	32.39	32.39	0.44%	19
Oct 16, 2025	32.42	32.42	32.24	32.24	32.24	-1.73%	298
Oct 15, 2025	32.91	32.91	32.81	32.81	32.81	-0.40%	597
Oct 14, 2025	32.39	32.94	32.39	32.94	32.94	1.66%	931
Oct 13, 2025	32.40	32.40	32.40	32.40	32.40	1.43%	136
Oct 10, 2025	32.76	32.76	31.95	31.95	31.95	-1.85%	614
Oct 9, 2025	32.46	32.55	32.46	32.55	32.55	-0.56%	586
Oct 8, 2025	32.73	32.73	32.73	32.73	32.73	-0.45%	135
Oct 7, 2025	33.09	33.15	32.74	32.88	32.88	-1.37%	573
Oct 6, 2025	33.38	33.41	33.34	33.34	33.34	-0.35%	659
Oct 3, 2025	33.60	33.60	33.45	33.45	33.45	-0.59%	118
Oct 2, 2025	33.61	33.65	33.61	33.65	33.65	0.44%	227
Oct 1, 2025	33.43	33.51	33.43	33.51	33.51	-0.51%	201
Sep 30, 2025	33.93	33.93	33.49	33.68	33.68	-1.06%	2,031
Sep 29, 2025	33.96	34.04	33.96	34.04	34.04	-0.37%	375
Sep 26, 2025	34.00	34.17	34.00	34.17	34.17	0.70%	756
Sep 25, 2025	33.82	33.93	33.82	33.93	33.93	-0.49%	455
Sep 24, 2025	34.42	34.42	34.09	34.09	34.09	-0.82%	674
Sep 23, 2025	34.38	34.38	34.38	34.38	34.37	-0.05%	53
Sep 22, 2025	34.37	34.44	34.37	34.39	34.39	-0.41%	1,172
Sep 19, 2025	34.50	34.53	34.41	34.53	34.53	-0.39%	2,705
Sep 18, 2025	35.45	35.45	34.63	34.67	34.67	0.96%	1,533
Sep 17, 2025	34.57	34.57	34.32	34.34	34.34	-0.14%	336
Sep 16, 2025	34.27	34.39	34.27	34.39	34.38	-0.33%	409
Sep 15, 2025	34.58	34.58	34.50	34.50	34.50	-0.55%	383
Sep 12, 2025	34.80	34.80	34.69	34.69	34.69	-1.04%	694
Sep 11, 2025	35.05	35.05	35.05	35.05	35.05	2.00%	129
Sep 10, 2025	34.46	34.49	34.37	34.37	34.37	-0.45%	2,856
Sep 9, 2025	34.55	34.55	34.52	34.52	34.52	-0.39%	325
Sep 8, 2025	34.69	34.69	34.66	34.66	34.66	-	219
Sep 5, 2025	34.66	34.66	34.66	34.66	34.66	-0.76%	79
Sep 4, 2025	34.93	34.93	34.93	34.93	34.92	1.44%	76
Sep 3, 2025	34.42	34.43	34.42	34.43	34.43	0.19%	456
Sep 2, 2025	34.08	34.36	34.08	34.36	34.36	-1.36%	224
Aug 29, 2025	35.22	35.22	34.78	34.84	34.84	-0.53%	1,501
Aug 28, 2025	34.89	35.02	34.89	35.02	35.02	0.87%	323
Aug 27, 2025	34.64	34.72	34.64	34.72	34.72	1.08%	379
Aug 26, 2025	34.36	34.36	34.35	34.35	34.35	0.43%	588
Aug 25, 2025	34.25	34.25	34.20	34.20	34.20	-0.49%	238
Aug 22, 2025	33.50	34.37	33.50	34.37	34.37	3.82%	725
Aug 21, 2025	33.08	33.11	33.02	33.11	33.11	-0.28%	536
Aug 20, 2025	33.03	33.20	33.03	33.20	33.20	-0.41%	628
Aug 19, 2025	33.39	33.39	33.34	33.34	33.34	0.60%	441
Aug 18, 2025	33.12	33.18	33.03	33.14	33.14	0.93%	1,225
Aug 15, 2025	32.82	32.83	32.82	32.83	32.83	-0.93%	201
Aug 14, 2025	33.14	33.14	33.14	33.14	33.14	-1.14%	67
Aug 13, 2025	33.27	33.52	33.27	33.52	33.52	1.93%	247
Aug 12, 2025	32.60	32.89	32.60	32.89	32.89	2.60%	2,586
Aug 11, 2025	32.00	32.13	32.00	32.05	32.05	-0.38%	1,908
Aug 8, 2025	32.53	32.53	32.18	32.18	32.18	-0.22%	464
Aug 7, 2025	32.82	32.82	32.19	32.25	32.25	-0.37%	392
Aug 6, 2025	32.33	32.37	32.30	32.37	32.37	-0.17%	335
Aug 5, 2025	32.40	32.42	32.40	32.42	32.42	-0.38%	400
Aug 4, 2025	32.55	32.55	32.55	32.55	32.55	1.39%	130
Aug 1, 2025	31.85	32.22	31.85	32.10	32.10	-2.37%	1,160
Jul 31, 2025	33.11	33.11	32.87	32.88	32.88	-0.56%	1,220
Jul 30, 2025	33.28	33.28	33.06	33.06	33.06	-0.63%	438
Jul 29, 2025	33.32	33.33	33.27	33.27	33.27	-1.59%	313
Jul 28, 2025	33.81	33.81	33.81	33.81	33.81	-0.12%	215
Jul 25, 2025	33.63	33.85	33.62	33.85	33.85	0.43%	449
Jul 24, 2025	33.78	33.78	33.70	33.70	33.70	-1.51%	218
Jul 23, 2025	34.14	34.31	34.14	34.22	34.22	0.38%	776
Jul 22, 2025	33.76	34.09	33.76	34.09	34.09	1.38%	774
Jul 21, 2025	33.84	33.88	33.63	33.63	33.63	-0.04%	547
Jul 18, 2025	33.64	33.64	33.64	33.64	33.64	0.08%	47
Jul 17, 2025	33.68	33.68	33.59	33.61	33.61	0.71%	256