AdvisorShares Hotel ETF (BEDZ)
30.98
+0.21
(+0.69%)
USD |
NYSEARCA |
Nov 04, 16:00
BEDZ Price: 30.98 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.00 | 31.00 | 30.98 | 30.98 | 258.00 |
| Nov 01, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 18.00 |
| Oct 31, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 556.00 |
| Oct 30, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 818.00 |
| Oct 29, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 9.000 |
| Oct 28, 2024 | 30.93 | 31.00 | 30.93 | 31.00 | 544.00 |
| Oct 25, 2024 | 30.62 | 30.62 | 30.58 | 30.58 | 263.00 |
| Oct 24, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 17.00 |
| Oct 23, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 45.00 |
| Oct 22, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 128.00 |
| Oct 21, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 36.00 |
| Oct 18, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 8.000 |
| Oct 17, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 24.00 |
| Oct 16, 2024 | 30.81 | 30.81 | 30.80 | 30.80 | 199.00 |
| Oct 15, 2024 | 30.57 | 30.58 | 30.57 | 30.58 | 1428.00 |
| Oct 14, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 15.00 |
| Oct 11, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 81.00 |
| Oct 10, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 100.00 |
| Oct 09, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 137.00 |
| Oct 08, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 99.00 |
| Oct 07, 2024 | 30.19 | 30.19 | 29.98 | 29.98 | 248.00 |
| Oct 04, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.00 |
| Oct 03, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 20.00 |
| Oct 02, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 61.00 |
| Oct 01, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 50.00 |
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
31.17
Maximum
Oct 30 2024
25.38
Average
25.30
Median