S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Advisorshares Hotel Etf (BEDZ)
Advisorshares Hotel Etf (BEDZ) Historical

BEDZ Advisorshares Hotel Etf

28.0837

0.00 (0.00%)

Pre Market

Last Updated: 03:09:36

Delayed by 15 minutes

BEDZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	28.0837	-0.23	-0.80%	28.28	28.28	28.06	2,390
May 20 2024	28.3099	0.13	0.46%	28.19	28.3099	28.19	242
May 17 2024	28.1812	-0.21	-0.74%	28.58	28.58	28.1812	193
May 16 2024	28.3926	0.15	0.54%	28.3393	28.3926	28.3393	3,172
May 15 2024	28.2405	-0.03	-0.11%	28.28	28.28	28.23	280
May 14 2024	28.272	0.10	0.34%	28.20	28.272	28.20	89
May 13 2024	28.1754	0.02	0.07%	28.21	28.21	28.1754	604
May 10 2024	28.157	-0.03	-0.10%	28.17	28.17	28.157	202
May 09 2024	28.1856	0.22	0.79%	28.1856	28.1856	28.1856	8
May 08 2024	27.9653	-0.60	-2.10%	27.99	27.99	27.9653	36
May 07 2024	28.5655	-0.13	-0.45%	28.70	28.70	28.5655	41
May 06 2024	28.696	0.22	0.76%	28.51	28.696	28.51	111
May 03 2024	28.4784	0.05	0.16%	28.67	28.67	28.4784	93
May 02 2024	28.4316	0.17	0.61%	28.29	28.4316	28.29	230
May 01 2024	28.2593	0.00	-0.01%	28.1692	28.50	28.1692	240
Apr 30 2024	28.2627	-0.59	-2.05%	28.2627	28.2627	28.2627	4
Apr 29 2024	28.8534	0.10	0.34%	28.90	28.90	28.8534	536
Apr 26 2024	28.7557	-0.14	-0.47%	28.73	28.7557	28.73	13
Apr 25 2024	28.891	-0.19	-0.65%	28.90	28.90	28.891	13
Apr 24 2024	29.0803	0.10	0.33%	29.31	29.31	29.0803	115
Apr 23 2024	28.9843	0.49	1.73%	28.54	28.9843	28.54	157
Apr 22 2024	28.4922	0.38	1.36%	28.09	28.4922	28.09	217
Apr 19 2024	28.1102	0.01	0.05%	28.00	28.2601	28.00	1,108
Apr 18 2024	28.0964	-0.15	-0.53%	28.30	28.30	28.0964	227
Apr 17 2024	28.2463	-0.25	-0.87%	28.49	28.49	28.2463	184
Apr 16 2024	28.4954	-0.27	-0.93%	28.4954	28.4954	28.4954	6
Apr 15 2024	28.7642	-0.24	-0.82%	29.24	29.24	28.7642	140
Apr 12 2024	29.0032	-0.69	-2.31%	29.45	29.45	29.0032	80
Apr 11 2024	29.6893	0.26	0.88%	29.29	29.6893	29.29	1,377
Apr 10 2024	29.4311	-0.52	-1.75%	29.53	29.53	29.4311	58
Apr 09 2024	29.956	-0.05	-0.15%	29.67	29.956	29.67	444
Apr 08 2024	30.002	0.17	0.58%	29.82	30.002	29.82	132
Apr 05 2024	29.8299	0.23	0.76%	29.52	29.8601	29.52	589
Apr 04 2024	29.6041	-0.31	-1.02%	30.00	30.00	29.6041	125
Apr 03 2024	29.9106	0.11	0.36%	29.94	29.94	29.9106	8
Apr 02 2024	29.8039	-0.29	-0.96%	29.78	29.8039	29.78	212
Apr 01 2024	30.0921	0.00	-0.01%	30.30	30.30	30.0921	1,223
Mar 28 2024	30.096	0.13	0.42%	30.19	30.19	30.0501	408
Mar 27 2024	29.9699	0.12	0.39%	30.00	30.00	29.9201	283
Mar 26 2024	29.8538	0.14	0.48%	29.78	29.885	29.78	609
Mar 25 2024	29.711	0.09	0.31%	29.90	29.90	29.711	85
Mar 22 2024	29.6198	-0.16	-0.55%	29.6198	29.6198	29.6198	28
Mar 21 2024	29.7824	0.18	0.61%	29.71	29.82	29.71	229
Mar 20 2024	29.6025	0.36	1.24%	29.6025	29.6025	29.6025	7
Mar 19 2024	29.241	0.12	0.41%	29.23	29.241	29.23	119
Mar 18 2024	29.1209	0.16	0.54%	29.01	29.1209	29.01	163
Mar 15 2024	28.9647	-0.13	-0.43%	29.12	29.1201	28.9647	1,552
Mar 14 2024	29.091	-0.20	-0.69%	29.27	29.27	29.091	108
Mar 13 2024	29.2929	-0.02	-0.07%	29.47	29.47	29.2929	349
Mar 12 2024	29.3148	0.24	0.81%	29.2801	29.3299	29.28	866
Mar 11 2024	29.0797	0.14	0.50%	28.86	29.0797	28.86	149
Mar 08 2024	28.9357	0.19	0.66%	28.95	28.95	28.9357	34
Mar 07 2024	28.747	-0.05	-0.16%	28.79	28.79	28.73	415
Mar 06 2024	28.7922	0.06	0.20%	28.98	28.98	28.79	320
Mar 05 2024	28.7361	-0.06	-0.20%	28.56	28.7361	28.56	86
Mar 04 2024	28.7945	-0.29	-0.98%	29.22	29.22	28.7945	1,522
Mar 01 2024	29.08	-0.01	-0.03%	28.99	29.2244	28.99	3,450
Feb 29 2024	29.0884	-0.03	-0.10%	29.58	29.58	29.0884	488
Feb 28 2024	29.1174	0.15	0.51%	29.07	29.1928	29.07	472
Feb 27 2024	28.9705	0.10	0.36%	28.9705	28.9705	28.9705	224
Feb 26 2024	28.8667	-0.42	-1.43%	29.31	29.31	28.80	1,335
Feb 23 2024	29.2866	0.08	0.28%	29.21	29.287	29.21	589
Feb 22 2024	29.206	0.60	2.10%	28.77	29.23	28.77	920

Advisorshares Hotel Etf

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions