Advisorshares Hotel Etf (BEDZ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4253 | -7.05029069767 | 34.4 | 34.4 | 31.23 | 2936 | 32.00256156 | SP |
| 4 | -2.6252 | -7.58730516562 | 34.5999 | 35.03 | 31.23 | 1804 | 33.3285277 | SP |
| 12 | -2.3253 | -6.77930029155 | 34.3 | 35.03 | 31.23 | 992 | 33.41920657 | SP |
| 26 | 3.7828 | 13.4180385146 | 28.1919 | 35.03 | 27.5829 | 597 | 32.71683233 | SP |
| 52 | 3.0042 | 10.3698589945 | 28.9705 | 35.03 | 25.25 | 517 | 30.79713195 | SP |
| 156 | 6.9347 | 27.6944888179 | 25.04 | 35.03 | 19.25 | 1090 | 24.88402931 | SP |
| 260 | 7.3647 | 29.9256399837 | 24.61 | 35.03 | 19.25 | 3289 | 25.09043933 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 31.9747 | 0.5 | 1.59 | 31.64 | 32.21 | 31.64 | 869 |
| 1740526200 | 31.4743 | -0.48 | -1.50 | 31.78 | 31.78 | 31.23 | 8251 |
| 1740439800 | 31.9547 | -0.83 | -2.52 | 32.2 | 32.2 | 31.7177 | 2502 |
| 1740180600 | 32.7817 | -1.09 | -3.23 | 34.11 | 34.11 | 32.65 | 1120 |
| 1740094200 | 33.8766 | -0.56 | -1.63 | 34.4 | 34.4 | 33.4 | 1937 |
| 1740007800 | 34.4395 | -0.09 | -0.27 | 34.38 | 34.57 | 34.11 | 2281 |
| 1739921400 | 34.5329 | 0.33 | 0.98 | 34.04 | 34.5599 | 34.04 | 562 |
| 1739575800 | 34.1982 | -0.11 | -0.32 | 34.46 | 34.46 | 34.1982 | 273 |
| 1739489400 | 34.3076 | 0.08 | 0.23 | 34.221 | 34.3076 | 34.06 | 1009 |
| 1739403000 | 34.2273 | 0.22 | 0.64 | 33.82 | 34.2273 | 33.82 | 917 |
| 1739316600 | 34.0105 | -0.38 | -1.10 | 34.22 | 34.22 | 33.98 | 1322 |
| 1739230200 | 34.3871 | -0.31 | -0.89 | 34.76 | 34.76 | 34.3871 | 1201 |
| 1738971000 | 34.6968 | 0.11 | 0.33 | 34.81 | 34.9401 | 34.6466 | 1225 |
| 1738884600 | 34.5841 | 0.5 | 1.48 | 34.09 | 34.5993 | 34.09 | 5117 |
| 1738798200 | 34.0795 | 0.04 | 0.10 | 33.98 | 34.16 | 33.98 | 886 |
| 1738711800 | 34.0442 | 0.12 | 0.37 | 34.09 | 34.13 | 34.0442 | 485 |
| 1738625400 | 33.9202 | -0.28 | -0.83 | 33.36 | 34.057 | 33.36 | 3481 |
| 1738366200 | 34.203 | -0.44 | -1.27 | 35.03 | 35.03 | 34.15 | 536 |
| 1738279800 | 34.6422 | 0.37 | 1.09 | 34.5999 | 34.6422 | 34.4442 | 297 |
| 1738193400 | 34.2689 | 0.04 | 0.12 | 34.4792 | 34.48 | 34.264 | 1582 |
| 1738107000 | 34.2291 | 0.58 | 1.72 | 33.865 | 34.29 | 33.865 | 393 |
| 1738020600 | 33.65 | -0.02 | -0.07 | 33.229999 | 33.65 | 33.229999 | 689 |
| 1737761400 | 33.6723 | 0.07 | 0.21 | 33.685 | 33.685 | 33.66 | 432 |
| 1737675000 | 33.6001 | 0 | 0.00 | 33.6001 | 33.6001 | 33.6001 | 0 |
| 1737588600 | 33.6001 | -0.39 | -1.13 | 34.1 | 34.1 | 33.6 | 1315 |
| 1737502200 | 33.9857 | -0.03 | -0.10 | 34.18 | 34.43 | 33.9857 | 2239 |
| 1737156600 | 34.0189 | 0.4 | 1.20 | 34 | 34.2 | 34 | 1017 |
| 1737070200 | 33.617 | 0.26 | 0.79 | 33.409999 | 33.617 | 33.409999 | 124 |
| 1736983800 | 33.3534 | 0.58 | 1.76 | 33.35 | 33.3534 | 33.31 | 594 |
| 1736897400 | 32.777 | 0.4 | 1.25 | 32.43 | 32.777 | 32.43 | 538 |
| 1736811000 | 32.3727 | -0 | -0.01 | 32.119999 | 32.3727 | 32.119999 | 74 |
| 1736551800 | 32.377 | -0.2 | -0.61 | 32.45 | 32.45 | 32.13 | 1173 |
| 1736379000 | 32.574399 | 0.22 | 0.68 | 32.13 | 32.574399 | 32.13 | 424 |
| 1736292600 | 32.3534 | -0.31 | -0.95 | 32.84 | 32.84 | 32.3534 | 589 |
| 1736206200 | 32.6622 | -0.21 | -0.63 | 32.89 | 32.9147 | 32.6622 | 460 |
| 1735947000 | 32.8694 | 0.1 | 0.30 | 32.93 | 32.93 | 32.82 | 690 |
| 1735860600 | 32.7717 | -0.2 | -0.61 | 33.229999 | 33.229999 | 32.7717 | 144 |
| 1735687800 | 32.9726 | 0.01 | 0.02 | 32.9726 | 32.9726 | 32.9726 | 94 |
| 1735601400 | 32.965 | -0.23 | -0.69 | 33.07 | 33.07 | 32.59 | 290 |
| 1735342200 | 33.194499 | -0.69 | -2.04 | 33.8 | 33.8 | 33.194499 | 49 |
| 1735255800 | 33.8858 | 0.24 | 0.71 | 33.86 | 33.8858 | 33.86 | 56 |
| 1735077840 | 33.6471 | 0.27 | 0.82 | 33.479999 | 33.6471 | 33.479999 | 566 |
| 1734996600 | 33.372999 | -0.15 | -0.45 | 33.39 | 33.39 | 33.372999 | 38 |
| 1734737400 | 33.5229 | 0.59 | 1.80 | 33.13 | 33.64 | 33.13 | 503 |
| 1734651000 | 32.930999 | 0.11 | 0.33 | 32.82 | 32.99 | 32.759999 | 893 |
| 1734564600 | 32.8217 | -1.33 | -3.88 | 34.48 | 34.48 | 32.8217 | 489 |
| 1734478200 | 34.147 | 0.14 | 0.42 | 34.05 | 34.147 | 34.02 | 602 |
| 1734391800 | 34.0035 | 0.14 | 0.42 | 34.03 | 34.15 | 34.0035 | 605 |
| 1734132600 | 33.86 | -0.29 | -0.85 | 34 | 34 | 33.86 | 750 |
| 1734046200 | 34.15 | -0.22 | -0.63 | 34.59 | 34.59 | 34.15 | 1073 |
| 1733959800 | 34.3666 | 0.37 | 1.08 | 34.38 | 34.38 | 34.3666 | 188 |
| 1733873400 | 33.9992 | 0.07 | 0.21 | 34 | 34.2 | 33.9108 | 796 |
| 1733787000 | 33.928 | -0.45 | -1.32 | 34.56 | 34.56 | 33.928 | 159 |
| 1733527800 | 34.3806 | 0.2 | 0.57 | 34.45 | 34.45 | 34.31 | 398 |
| 1733441400 | 34.185 | 0.15 | 0.43 | 34.3 | 34.3 | 34.185 | 160 |
| 1733355000 | 34.0379 | 0.22 | 0.64 | 33.83 | 34.0379 | 33.83 | 116 |
| 1733268600 | 33.8202 | 0.13 | 0.38 | 33.74 | 33.8202 | 33.74 | 112 |
| 1733182200 | 33.6921 | 0.1 | 0.31 | 33.65 | 33.82 | 33.64 | 1362 |
| 1732917840 | 33.5888 | 0.08 | 0.24 | 33.8 | 33.8 | 33.5888 | 301 |
| 1732750200 | 33.5093 | -0.12 | -0.37 | 33.78 | 33.78 | 33.5093 | 378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
