Indicators

Advisorshares Hotel ETF (NY: BEDZ )

27.14 -0.49 (-1.76%)

Streaming Delayed Price Updated: 11:41 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.85	25.01	24.44	24.44	382	-0.59(-2.35%)
Apr 28, 2022	24.92	25.03	24.49	25.03	1,839	+0.43(+1.76%)
Apr 27, 2022	24.50	24.60	24.18	24.60	4,670	+0.22(+0.89%)
Apr 26, 2022	24.66	24.74	24.38	24.38	3,271	-0.85(-3.38%)
Apr 25, 2022	24.78	25.23	24.78	25.23	5,120	+0.28(+1.14%)
Apr 22, 2022	25.44	25.44	24.95	24.95	2,432	-0.49(-1.93%)
Apr 21, 2022	26.66	26.66	25.44	25.44	10,085	-1.09(-4.13%)
Apr 20, 2022	26.55	26.75	26.47	26.53	3,110	+0.57(+2.20%)
Apr 19, 2022	25.57	25.96	25.57	25.96	1,170	+0.73(+2.89%)
Apr 18, 2022	25.33	25.47	25.23	25.23	2,305	-0.11(-0.45%)
Apr 14, 2022	25.52	25.52	25.34	25.35	1,347	+0.12(+0.46%)
Apr 13, 2022	24.71	25.23	24.71	25.23	2,760	+1.01(+4.17%)
Apr 12, 2022	24.46	24.46	24.19	24.22	681	+0.15(+0.61%)
Apr 11, 2022	23.87	24.13	23.87	24.08	2,209	+0.08(+0.34%)
Apr 08, 2022	24.14	24.18	24.00	24.00	1,484	-0.31(-1.29%)
Apr 07, 2022	24.52	24.52	24.10	24.31	8,450	-0.32(-1.30%)
Apr 06, 2022	25.30	25.30	24.52	24.63	4,349	-0.89(-3.48%)
Apr 05, 2022	25.90	25.90	25.52	25.52	3,015	-0.33(-1.29%)
Apr 04, 2022	25.85	25.85	25.85	25.85	195	-0.03(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.