NYSEARCA:BEDZ
AdvisorShares Hotel ETF Price (Quote)
$28.29
+0.121 (+0.429%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.16 | $29.88 | Thursday, 2nd May 2024 BEDZ stock ended at $28.29. This is 0.429% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.501% from a day low at $28.29 to a day high of $28.43. |
| 90 days | $27.90 | $30.12 | |
| 52 weeks | $22.82 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $28.29 | $28.43 | $28.29 | $28.29 | 230 |
| May 01, 2024 | $28.17 | $28.17 | $28.17 | $28.17 | 202 |
| Apr 30, 2024 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| Apr 29, 2024 | $28.90 | $28.90 | $28.90 | $28.90 | 200 |
| Apr 26, 2024 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| Apr 25, 2024 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| Apr 24, 2024 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| Apr 23, 2024 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| Apr 22, 2024 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| Apr 19, 2024 | $28.26 | $28.26 | $28.16 | $28.16 | 1 107 |
| Apr 18, 2024 | $28.30 | $28.30 | $28.30 | $28.30 | 202 |
| Apr 17, 2024 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| Apr 16, 2024 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| Apr 15, 2024 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| Apr 11, 2024 | $29.56 | $29.69 | $29.56 | $29.69 | 1 377 |
| Apr 10, 2024 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| Apr 09, 2024 | $29.88 | $29.88 | $29.88 | $29.88 | 444 |
| Apr 08, 2024 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| Apr 05, 2024 | $29.52 | $29.86 | $29.52 | $29.86 | 522 |
| Apr 04, 2024 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| Apr 03, 2024 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| Apr 02, 2024 | $29.78 | $29.78 | $29.78 | $29.78 | 210 |
| Apr 01, 2024 | $30.12 | $30.12 | $30.09 | $30.09 | 1 223 |
| Mar 28, 2024 | $30.05 | $30.10 | $30.05 | $30.10 | 408 |
| Mar 27, 2024 | $29.92 | $29.97 | $29.92 | $29.92 | 283 |
