Indicators

Advisorshares Hotel ETF (NY: BEDZ )

27.60 +0.35 (+1.30%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.44	25.45	25.18	25.35	9,942	-0.05(-0.19%)
May 27, 2021	24.96	25.44	24.96	25.40	8,607	+0.45(+1.79%)
May 26, 2021	24.57	24.96	24.57	24.95	9,159	+0.46(+1.89%)
May 25, 2021	24.91	24.94	24.45	24.49	9,500	-0.03(-0.13%)
May 24, 2021	24.15	24.60	24.14	24.52	7,590	+0.42(+1.74%)
May 21, 2021	24.15	24.22	24.10	24.10	4,041	-0.03(-0.11%)
May 20, 2021	23.73	24.15	23.73	24.12	3,838	+0.21(+0.89%)
May 19, 2021	23.63	23.95	23.52	23.91	11,611	-0.32(-1.33%)
May 18, 2021	24.20	24.56	24.19	24.23	13,506	+0.12(+0.51%)
May 17, 2021	24.45	24.64	23.77	24.11	12,062	-0.11(-0.47%)
May 14, 2021	23.72	24.34	23.56	24.22	28,090	+0.83(+3.57%)
May 13, 2021	23.47	23.80	22.95	23.39	18,340	+0.19(+0.84%)
May 12, 2021	24.18	24.18	23.16	23.19	6,230	-0.90(-3.73%)
May 11, 2021	23.86	24.09	23.27	24.09	7,928	-0.10(-0.42%)
May 10, 2021	24.91	24.91	24.19	24.19	14,202	-0.46(-1.87%)
May 07, 2021	24.08	24.65	24.08	24.65	13,657	+0.63(+2.61%)
May 06, 2021	24.45	24.45	23.77	24.03	13,766	-0.48(-1.95%)
May 05, 2021	24.73	25.02	24.50	24.51	13,063	-0.22(-0.90%)
May 04, 2021	24.58	24.95	24.38	24.73	15,169	-0.36(-1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.