Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	33.54	33.54	33.54	33.54	17	+0.97(+2.99%)
Feb 05, 2026	32.55	32.56	32.55	32.56	2,029	-0.36(-1.10%)
Feb 04, 2026	32.68	32.93	32.53	32.93	731	+0.36(+1.11%)
Feb 03, 2026	33.14	33.14	32.56	32.56	671	-0.72(-2.17%)
Feb 02, 2026	33.29	33.29	33.29	33.29	128	+0.63(+1.94%)
Jan 30, 2026	32.65	32.65	32.65	32.65	120	-0.43(-1.29%)
Jan 29, 2026	32.97	33.08	32.97	33.08	467	+0.82(+2.56%)
Jan 28, 2026	32.26	32.26	32.26	32.26	219	-0.25(-0.77%)
Jan 27, 2026	32.50	32.50	32.50	32.50	233	-0.24(-0.73%)
Jan 26, 2026	32.74	32.74	32.74	32.74	115	-0.07(-0.22%)
Jan 23, 2026	32.73	32.82	32.71	32.82	587	-0.25(-0.77%)
Jan 22, 2026	33.38	33.41	33.07	33.07	2,126	+0.12(+0.36%)
Jan 21, 2026	32.84	32.95	32.81	32.95	2,453	+0.54(+1.66%)
Jan 20, 2026	32.50	32.70	32.41	32.41	708	-0.76(-2.29%)
Jan 16, 2026	33.17	33.17	33.17	33.17	100	-0.30(-0.91%)
Jan 15, 2026	33.57	33.57	33.48	33.48	326	+0.07(+0.21%)
Jan 14, 2026	33.72	33.72	33.41	33.41	257	-0.90(-2.64%)
Jan 13, 2026	34.43	34.43	34.12	34.31	624	-0.22(-0.63%)
Jan 12, 2026	34.41	34.53	34.41	34.53	687	-0.10(-0.29%)
Jan 09, 2026	34.65	34.65	34.63	34.63	1,360	+0.07(+0.22%)
Jan 08, 2026	34.31	34.68	34.31	34.56	1,101	+0.34(+1.00%)
Jan 07, 2026	34.09	34.21	34.09	34.21	7,417	-0.20(-0.59%)
Jan 06, 2026	34.32	34.41	34.32	34.41	8,045	+0.54(+1.60%)
Jan 05, 2026	33.77	34.01	33.45	33.87	7,573	+0.19(+0.57%)
Jan 02, 2026	33.44	33.68	33.44	33.68	9,965	+0.32(+0.96%)
Dec 31, 2025	33.40	33.47	33.36	33.36	23,702	-0.27(-0.80%)
Dec 30, 2025	33.72	33.72	33.63	33.63	949	-0.10(-0.28%)
Dec 29, 2025	33.63	33.74	33.63	33.72	2,258	-0.20(-0.58%)
Dec 26, 2025	33.99	33.99	33.79	33.92	1,244	-0.09(-0.28%)
Dec 24, 2025	33.58	34.04	33.58	34.01	2,462	+0.09(+0.26%)
Dec 23, 2025	34.02	34.18	33.93	33.93	9,464	-0.42(-1.22%)
Dec 22, 2025	34.20	34.41	34.20	34.34	37,435	+0.36(+1.07%)
Dec 19, 2025	33.90	33.99	33.90	33.98	11,160	+0.38(+1.14%)
Dec 18, 2025	33.89	33.89	33.60	33.60	412	-0.01(-0.02%)
Dec 17, 2025	33.86	33.86	33.60	33.60	6,285	+0.13(+0.38%)
Dec 16, 2025	33.45	33.50	33.45	33.47	1,539	-0.22(-0.66%)
Dec 15, 2025	33.26	33.76	33.26	33.70	2,279	+0.57(+1.73%)
Dec 12, 2025	33.24	33.24	33.13	33.13	316	+0.13(+0.41%)
Dec 11, 2025	32.99	32.99	32.99	32.99	66	+0.61(+1.90%)
Dec 10, 2025	31.95	32.38	31.95	32.38	157	+0.61(+1.93%)
Dec 09, 2025	31.77	31.77	31.77	31.77	450	+0.05(+0.17%)
Dec 08, 2025	31.66	31.71	31.66	31.71	248	-0.18(-0.57%)
Dec 05, 2025	32.03	32.03	31.89	31.89	841	+0.17(+0.52%)
Dec 04, 2025	31.73	31.73	31.73	31.73	80	-0.39(-1.20%)
Dec 03, 2025	32.12	32.12	32.12	32.12	31	+0.12(+0.38%)
Dec 02, 2025	31.90	32.00	31.90	32.00	580	-0.03(-0.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

AdvisorShares Hotel ETF (NY:BEDZ)

Historical Prices

Starting at $3.75/week.

Subscribe Today