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 | -0.2079 | -0.71887966805 | 28.92 | 29.5076 | 28.6503 | 300 | 29.04294079 | SP |
| 4 | 0.9821 | 3.54165164082 | 27.73 | 29.5076 | 27.37 | 451 | 28.25343826 | SP |
| 12 | -0.1879 | -0.650173010381 | 28.9 | 29.5076 | 27.0402 | 425 | 28.04476322 | SP |
| 26 | 0.7921 | 2.83703438395 | 27.92 | 30.3 | 27.0402 | 400 | 28.53555138 | SP |
| 52 | 2.5921 | 9.92381316998 | 26.12 | 30.3 | 22.6758 | 468 | 27.00283041 | SP |
| 156 | 5.0121 | 21.1481012658 | 23.7 | 30.3 | 19.25 | 3006 | 24.82033807 | SP |
| 260 | 4.1021 | 16.6684274685 | 24.61 | 30.3 | 19.25 | 3770 | 24.89488988 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 28.7121 | 0.06 | 0.22 | 28.7121 | 28.7121 | 28.7121 | 55 |
| 1721341800 | 28.6503 | -0.56 | -1.91 | 29.12 | 29.12 | 28.6503 | 363 |
| 1721255400 | 29.2084 | -0.3 | -1.01 | 29.22 | 29.22 | 29.2084 | 188 |
| 1721169000 | 29.5076 | 0.6 | 2.07 | 29.18 | 29.5076 | 29.1 | 417 |
| 1721082600 | 28.9079 | 0.19 | 0.66 | 28.92 | 28.92 | 28.87 | 475 |
| 1720823400 | 28.7172 | 0.41 | 1.44 | 28.47 | 28.82 | 28.47 | 814 |
| 1720737000 | 28.31 | 0.26 | 0.94 | 28.17 | 28.34 | 28.17 | 1891 |
| 1720650600 | 28.0469 | 0.2 | 0.71 | 27.9 | 28.0469 | 27.9 | 1914 |
| 1720564200 | 27.8503 | 0.02 | 0.08 | 27.8503 | 27.8503 | 27.8503 | 29 |
| 1720477800 | 27.8276 | 0.18 | 0.66 | 27.83 | 27.83 | 27.8276 | 24 |
| 1720218600 | 27.6457 | -0.05 | -0.19 | 27.46 | 27.6457 | 27.46 | 143 |
| 1720040640 | 27.6988 | 0.15 | 0.55 | 27.76 | 27.76 | 27.6988 | 58 |
| 1719959400 | 27.5468 | 0.03 | 0.12 | 27.49 | 27.5468 | 27.49 | 113 |
| 1719873000 | 27.5133 | -0.24 | -0.86 | 27.98 | 27.98 | 27.5133 | 37 |
| 1719613800 | 27.7506 | 0 | 0.00 | 27.7506 | 27.7506 | 27.7506 | 0 |
| 1719527400 | 27.7506 | 0.21 | 0.75 | 27.62 | 27.7506 | 27.62 | 74 |
| 1719441000 | 27.5445 | -0.12 | -0.44 | 27.37 | 27.55 | 27.37 | 707 |
| 1719354600 | 27.665 | 0.02 | 0.06 | 27.73 | 27.73 | 27.61 | 603 |
| 1719268200 | 27.6472 | 0.12 | 0.45 | 27.73 | 27.73 | 27.6472 | 215 |
| 1719009000 | 27.5224 | 0.07 | 0.26 | 27.31 | 27.5224 | 27.31 | 1 |
| 1718922600 | 27.4516 | -0.07 | -0.24 | 27.4516 | 27.4516 | 27.4516 | 0 |
| 1718749800 | 27.5189 | 0.01 | 0.04 | 27.54 | 27.54 | 27.5189 | 3 |
| 1718663400 | 27.5079 | 0.29 | 1.08 | 27.21 | 27.5079 | 27.21 | 205 |
| 1718404200 | 27.2132 | -0.41 | -1.49 | 27.48 | 27.48 | 27.1385 | 340 |
| 1718317800 | 27.6259 | -0.02 | -0.07 | 27.61 | 27.6259 | 27.61 | 82 |
| 1718231400 | 27.6447 | 0.56 | 2.06 | 27.43 | 27.6447 | 27.43 | 17 |
| 1718145000 | 27.087 | -0.52 | -1.88 | 27.43 | 27.43 | 27.087 | 400 |
| 1718058600 | 27.6051 | -0.06 | -0.23 | 27.37 | 27.6051 | 27.37 | 403 |
| 1717799400 | 27.6685 | -0.11 | -0.41 | 27.6685 | 27.6685 | 27.6685 | 1 |
| 1717713000 | 27.7822 | 0.01 | 0.04 | 27.72 | 27.7822 | 27.72 | 63 |
| 1717626600 | 27.7714 | 0.07 | 0.26 | 27.7 | 27.7714 | 27.7 | 566 |
| 1717540200 | 27.699 | -0.03 | -0.11 | 27.65 | 27.699 | 27.65 | 398 |
| 1717453800 | 27.73 | 0.13 | 0.46 | 27.86 | 27.86 | 27.5833 | 985 |
| 1717194600 | 27.6029 | 0.35 | 1.30 | 27.35 | 27.6029 | 27.28 | 675 |
| 1717108200 | 27.25 | 0.09 | 0.33 | 27.3 | 27.3 | 27.18 | 895 |
| 1717021800 | 27.16 | -0.32 | -1.18 | 27.33 | 27.33 | 27.0402 | 1037 |
| 1716935400 | 27.4835 | -0.09 | -0.32 | 27.84 | 27.84 | 27.4835 | 201 |
| 1716589800 | 27.5724 | 0.27 | 0.97 | 27.53 | 27.5724 | 27.53 | 75 |
| 1716503400 | 27.3073 | -0.53 | -1.89 | 27.64 | 27.64 | 27.3073 | 162 |
| 1716417000 | 27.8334 | -0.25 | -0.89 | 28.06 | 28.06 | 27.8334 | 258 |
| 1716330600 | 28.0837 | -0.23 | -0.80 | 28.28 | 28.28 | 28.06 | 2390 |
| 1716244200 | 28.3099 | 0.13 | 0.46 | 28.19 | 28.3099 | 28.19 | 242 |
| 1715985000 | 28.1812 | -0.21 | -0.74 | 28.58 | 28.58 | 28.1812 | 193 |
| 1715898600 | 28.3926 | 0.15 | 0.54 | 28.3393 | 28.3926 | 28.3393 | 3172 |
| 1715812200 | 28.2405 | -0.03 | -0.11 | 28.28 | 28.28 | 28.23 | 280 |
| 1715725800 | 28.272 | 0.1 | 0.34 | 28.2 | 28.272 | 28.2 | 89 |
| 1715639400 | 28.1754 | 0.02 | 0.07 | 28.21 | 28.21 | 28.1754 | 604 |
| 1715380200 | 28.157 | -0.03 | -0.10 | 28.17 | 28.17 | 28.157 | 202 |
| 1715293800 | 28.1856 | 0.22 | 0.79 | 28.1856 | 28.1856 | 28.1856 | 8 |
| 1715207400 | 27.9653 | -0.6 | -2.10 | 27.99 | 27.99 | 27.9653 | 36 |
| 1715121000 | 28.5655 | -0.13 | -0.45 | 28.7 | 28.7 | 28.5655 | 41 |
| 1715034600 | 28.696 | 0.22 | 0.76 | 28.51 | 28.696 | 28.51 | 111 |
| 1714775400 | 28.4784 | 0.05 | 0.16 | 28.67 | 28.67 | 28.4784 | 93 |
| 1714689000 | 28.4316 | 0.17 | 0.61 | 28.29 | 28.4316 | 28.29 | 230 |
| 1714602600 | 28.2593 | -0 | -0.01 | 28.1692 | 28.5 | 28.1692 | 240 |
| 1714516200 | 28.2627 | -0.59 | -2.05 | 28.2627 | 28.2627 | 28.2627 | 4 |
| 1714429800 | 28.8534 | 0.1 | 0.34 | 28.9 | 28.9 | 28.8534 | 536 |
| 1714170600 | 28.7557 | -0.14 | -0.47 | 28.73 | 28.7557 | 28.73 | 13 |
| 1714084200 | 28.891 | -0.19 | -0.65 | 28.9 | 28.9 | 28.891 | 13 |
| 1713997800 | 29.0803 | 0.1 | 0.33 | 29.31 | 29.31 | 29.0803 | 115 |
| 1713911400 | 28.9843 | 0.49 | 1.73 | 28.54 | 28.9843 | 28.54 | 157 |
| 1713825000 | 28.4922 | 0.38 | 1.36 | 28.09 | 28.4922 | 28.09 | 217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
