AdvisorShares Hotel ETF (BEDZ)
28.19
+0.22
(+0.79%)
USD |
NYSEARCA |
May 09, 16:00
BEDZ Price: 28.19 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 8.000 |
May 08, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 36.00 |
May 07, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 41.00 |
May 06, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 111.00 |
May 03, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 93.00 |
May 02, 2024 | 28.29 | 28.43 | 28.29 | 28.43 | 230.00 |
May 01, 2024 | 28.17 | 28.26 | 28.17 | 28.26 | 240.00 |
Apr 30, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 4.000 |
Apr 29, 2024 | 28.90 | 28.90 | 28.85 | 28.85 | 536.00 |
Apr 26, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 13.00 |
Apr 25, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 13.00 |
Apr 24, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 115.00 |
Apr 23, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 157.00 |
Apr 22, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 217.00 |
Apr 19, 2024 | 28.26 | 28.26 | 28.11 | 28.11 | 1108.00 |
Apr 18, 2024 | 28.30 | 28.30 | 28.10 | 28.10 | 227.00 |
Apr 17, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 184.00 |
Apr 16, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 6.000 |
Apr 15, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 140.00 |
Apr 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 80.00 |
Apr 11, 2024 | 29.56 | 29.69 | 29.56 | 29.69 | 1377.00 |
Apr 10, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 58.00 |
Apr 09, 2024 | 29.88 | 29.96 | 29.88 | 29.96 | 444.00 |
Apr 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 132.00 |
Apr 05, 2024 | 29.52 | 29.86 | 29.52 | 29.83 | 589.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.28
Minimum
Jul 06 2022
30.10
Maximum
Mar 28 2024
24.88
Average
24.89
Median
Jun 20 2023