Dark

BEDZ
AdvisorShares Hotel ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:58:59 PM EDT

37.40USD+0.040%(+0.01)912

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.38)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

37.33USD-0.174%(-0.07)110

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	37.1900	37.5299	37.1900	37.3300	-0.134%	913	0.000%
2026-07-30	37.3802	37.3802	37.3802	37.3802	-2.025%	109	-0.134%
2026-07-29	38.0900	38.3100	38.0900	38.1528	-0.275%	720	-2.157%
2026-07-28	38.0700	38.2579	38.0700	38.2579	+1.855%	631	-2.425%
2026-07-27	37.4100	37.5611	37.4100	37.5611	+1.974%	418	-0.615%
2026-07-24	36.2700	36.8339	36.2700	36.8339	+1.646%	522	+1.347%
2026-07-23	36.0600	36.2376	36.0600	36.2376	-1.640%	887	+3.015%
2026-07-22	36.8100	36.8520	36.8100	36.8417	+0.030%	2,569	+1.325%
2026-07-21	36.6600	36.8307	36.6600	36.8307	+0.067%	1,268	+1.356%
2026-07-20	37.1500	37.1500	36.7800	36.8061	-0.171%	9,766	+1.423%
2026-07-17	36.7500	36.8692	36.6600	36.8692	-0.182%	1,062	+1.250%
2026-07-16	36.8684	36.9365	36.8684	36.9365	+0.320%	259	+1.065%
2026-07-15	36.8188	36.8188	36.8188	36.8188	+1.653%	24	+1.388%
2026-07-14	36.2600	36.2600	36.2202	36.2202	+0.662%	351	+3.064%
2026-07-13	36.3700	36.4300	35.9821	35.9821	-0.688%	709	+3.746%
2026-07-10	36.2312	36.2312	36.2312	36.2312	+0.543%	25	+3.033%
2026-07-09	35.6100	36.1400	35.6100	36.0356	+1.170%	737	+3.592%
2026-07-08	35.9400	35.9400	35.6190	35.6190	-2.097%	839	+4.804%
2026-07-07	36.4400	36.4600	36.3821	36.3821	-0.353%	579	+2.605%
2026-07-06	36.6700	36.6700	36.5109	36.5109	-0.680%	1,581	+2.243%
2026-07-02	36.7700	36.8200	36.7610	36.7610	-0.673%	1,707	+1.548%
2026-07-01	37.0300	37.3650	37.0100	37.0100	-0.728%	915	+0.865%
2026-06-30	37.5700	37.5700	37.2814	37.2814	-1.259%	3,097	+0.130%
2026-06-29	37.9200	37.9200	37.6700	37.7567	-0.048%	4,823	-1.130%
2026-06-26	37.4400	37.7800	37.4200	37.7749	+1.740%	3,107	-1.178%
2026-06-25	37.5300	37.5300	37.1100	37.1288	-0.267%	800	+0.542%
2026-06-24	37.4700	37.6200	37.2000	37.2282	+0.708%	15,695	+0.273%
2026-06-23	36.8500	36.9665	36.8500	36.9665	+0.148%	199	+0.983%
2026-06-22	37.4100	37.4100	36.9120	36.9120	-1.065%	1,012	+1.132%
2026-06-18	37.2400	37.3600	37.2400	37.3095	+1.592%	955	+0.055%
2026-06-17	37.2700	37.3900	36.7248	36.7248	-1.095%	10,006	+1.648%
2026-06-16	36.9103	37.1549	36.9103	37.1314	+0.615%	8,035	+0.535%
2026-06-15	37.1400	37.1400	36.8600	36.9044	+0.869%	1,608	+1.153%
2026-06-12	36.5000	36.6100	36.5000	36.5865	+0.887%	22,878	+2.032%
2026-06-11	35.8200	36.2648	35.8200	36.2648	+2.072%	231	+2.937%
2026-06-10	35.6800	35.6800	35.5286	35.5286	-0.617%	759	+5.070%
2026-06-09	35.8800	35.8800	35.7491	35.7491	+1.172%	6,282	+4.422%
2026-06-08	35.6900	35.6900	35.3348	35.3348	-1.189%	1,383	+5.647%
2026-06-05	35.4800	35.7800	35.4800	35.7600	+0.337%	2,739	+4.390%
2026-06-04	35.5000	35.6400	35.5000	35.6400	+1.934%	1,292	+4.742%
2026-06-03	34.9700	34.9700	34.9639	34.9639	-0.281%	1,185	+6.767%
2026-06-02	35.1000	35.1700	35.0626	35.0626	+0.265%	358	+6.467%
2026-06-01	34.7000	35.1400	34.7000	34.9700	+0.491%	818	+6.749%
2026-05-29	35.1050	35.1050	34.7993	34.7993	-1.021%	319	+7.272%
2026-05-28	34.8600	35.1582	34.8600	35.1582	+0.316%	147	+6.177%
2026-05-27	35.0473	35.0473	35.0473	35.0473	+1.950%	168	+6.513%
2026-05-26	34.1400	34.3771	34.1400	34.3771	+1.888%	180	+8.590%
2026-05-22	33.7500	33.7500	33.7400	33.7400	-0.619%	612	+10.640%
2026-05-21	33.4700	33.9800	33.3000	33.9500	+0.421%	3,713	+9.956%
2026-05-20	33.8077	33.8077	33.8077	33.8077	+2.289%	64	+10.419%
2026-05-19	33.2300	33.2300	33.0511	33.0511	-0.987%	141	+12.946%
2026-05-18	33.5500	33.5500	33.3800	33.3807	+0.881%	568	+11.831%
2026-05-15	33.0893	33.0893	33.0893	33.0893	-1.021%	34	+12.816%
2026-05-14	33.4307	33.4307	33.4307	33.4307	+0.462%	11	+11.664%
2026-05-13	33.2768	33.2768	33.2768	33.2768	-0.426%	132	+12.180%
2026-05-12	33.4100	33.4193	33.4000	33.4193	-0.261%	2,821	+11.702%
2026-05-11	33.4800	33.5068	33.4800	33.5068	-1.627%	2,522	+11.410%
2026-05-08	34.0611	34.0611	34.0611	34.0611	-0.231%	15	+9.597%
2026-05-07	34.2400	34.2400	34.1399	34.1399	-0.063%	518	+9.344%
2026-05-06	34.1615	34.1615	34.1615	34.1615	+1.803%	29	+9.275%
2026-05-05	33.5566	33.5566	33.5566	33.5566	+1.714%	29	+11.245%
2026-05-04	33.0200	33.0200	32.9912	32.9912	-2.244%	227	+13.151%
2026-05-01	33.7486	33.7486	33.7486	33.7486	-0.157%	106	+10.612%
2026-04-30	33.8016	33.8016	33.8016	33.8016	+0.826%	121	+10.439%
2026-04-29	33.5247	33.5247	33.5247	33.5247	-0.011%	58	+11.351%
2026-04-28	33.5283	33.5283	33.5283	33.5283	-0.339%	99	+11.339%
2026-04-27	33.6425	33.6425	33.6425	33.6425	-0.386%	29	+10.961%
2026-04-24	33.7050	33.7728	33.7050	33.7728	+0.586%	281	+10.533%
2026-04-23	33.7700	33.7700	33.4400	33.5762	-0.365%	843	+11.180%
2026-04-22	33.6991	33.6991	33.6991	33.6991	-1.024%	173	+10.774%
2026-04-21	34.0477	34.0477	34.0477	34.0477	-1.576%	71	+9.640%
2026-04-20	34.2200	34.5930	34.2200	34.5930	+0.445%	447	+7.912%
2026-04-17	34.3000	34.5000	34.3000	34.4398	+3.398%	445	+8.392%
2026-04-16	33.3080	33.3080	33.3080	33.3080	-0.911%	9	+12.075%
2026-04-15	33.5200	33.6142	33.5200	33.6142	+0.481%	235	+11.054%
2026-04-14	33.4000	33.4534	33.4000	33.4534	+1.797%	376	+11.588%
2026-04-13	32.8627	32.8627	32.8627	32.8627	+1.248%	86	+13.594%
2026-04-10	32.3901	32.4577	32.3901	32.4577	-0.260%	152	+15.011%
2026-04-09	32.7300	32.7300	32.5300	32.5423	+0.322%	866	+14.712%
2026-04-08	32.3980	32.4377	32.3980	32.4377	+4.268%	248	+15.082%
2026-04-07	31.0200	31.1100	31.0200	31.1100	-0.977%	364	+19.994%
2026-04-06	31.1100	31.4169	31.1100	31.4169	+0.842%	779	+18.821%
2026-04-02	30.6100	31.1545	30.6100	31.1545	-0.156%	264	+19.822%
2026-04-01	31.2031	31.2031	31.2031	31.2031	+0.553%	190	+19.636%
2026-03-31	31.0314	31.0314	31.0314	31.0314	+1.610%	36	+20.298%
2026-03-30	30.5397	30.5397	30.5397	30.5397	+0.285%	51	+22.234%
2026-03-27	30.7401	30.7401	30.4529	30.4529	-3.131%	278	+22.583%
2026-03-26	31.4373	31.4373	31.4373	31.4373	-0.931%	25	+18.744%
2026-03-25	31.7328	31.7328	31.7328	31.7328	+0.798%	72	+17.639%
2026-03-24	31.4817	31.4817	31.4817	31.4817	-0.584%	104	+18.577%
2026-03-23	31.6665	31.6665	31.6665	31.6665	+2.381%	131	+17.885%
2026-03-20	31.2200	31.2200	30.9301	30.9301	-2.459%	308	+20.691%
2026-03-19	31.7100	31.7100	31.7100	31.7100	+0.253%	305	+17.723%
2026-03-18	32.0000	32.0000	31.6300	31.6300	-1.157%	540	+18.021%
2026-03-17	32.0600	32.0600	32.0003	32.0003	+1.213%	513	+16.655%
2026-03-16	31.6685	31.6685	31.6167	31.6167	+1.508%	1,021	+18.071%
2026-03-13	31.1471	31.1471	31.1471	31.1471	-0.297%	85	+19.851%
2026-03-12	31.4300	31.5600	31.2400	31.2400	-2.283%	1,782	+19.494%
2026-03-11	31.8500	32.0100	31.8500	31.9700	-0.327%	807	+16.766%
2026-03-10	32.2000	32.2000	32.0749	32.0749	-1.003%	522	+16.384%
2026-03-09	31.9800	32.4000	31.1136	32.4000	+0.217%	1,334	+15.216%
2026-03-06	32.1300	32.3300	32.1300	32.3300	-1.796%	2,675	+15.466%
2026-03-05	32.9211	32.9211	32.9211	32.9211	+0.642%	222	+13.392%
2026-03-04	32.7700	32.7700	32.7112	32.7112	+0.459%	415	+14.120%
2026-03-03	32.0100	32.8000	31.6400	32.5616	-0.247%	4,969	+14.644%
2026-03-02	32.6423	32.6423	32.6423	32.6423	-1.867%	150	+14.361%
2026-02-27	33.2633	33.2633	33.2633	33.2633	-1.533%	42	+12.226%
2026-02-26	33.7813	33.7813	33.7813	33.7813	+2.461%	33	+10.505%
2026-02-25	32.5350	32.9700	32.4700	32.9700	+1.239%	1,274	+13.224%
2026-02-24	32.5400	32.5665	32.5000	32.5665	+1.754%	673	+14.627%
2026-02-23	31.8301	32.0051	31.8301	32.0051	-2.703%	223	+16.638%
2026-02-20	32.6500	32.9100	32.6500	32.8944	+0.752%	568	+13.484%
2026-02-19	32.6489	32.6489	32.6489	32.6489	-1.249%	157	+14.338%
2026-02-18	33.0620	33.0620	33.0620	33.0620	+0.099%	67	+12.909%
2026-02-17	32.7600	33.0292	32.5500	33.0292	+1.945%	343	+13.021%
2026-02-13	32.5000	32.5000	32.3990	32.3990	-1.308%	621	+15.220%
2026-02-12	32.8500	32.8500	32.8285	32.8285	-2.474%	355	+13.712%
2026-02-11	34.1300	34.1300	33.6614	33.6614	-0.847%	608	+10.899%
2026-02-10	33.5100	33.9491	33.5100	33.9491	+1.716%	1,303	+9.959%
2026-02-09	33.3801	33.3801	33.3700	33.3762	-0.478%	882	+11.846%
2026-02-06	33.5366	33.5366	33.5366	33.5366	+2.986%	17	+11.311%
2026-02-05	32.5500	32.5641	32.5500	32.5641	-1.098%	2,029	+14.635%
2026-02-04	32.6800	32.9256	32.5300	32.9256	+1.107%	731	+13.377%
2026-02-03	33.1400	33.1400	32.5650	32.5650	-2.167%	671	+14.632%
2026-02-02	33.2864	33.2864	33.2864	33.2864	+1.939%	103	+12.148%
2026-01-30	32.6534	32.6534	32.6534	32.6534	-1.290%	120	+14.322%
2026-01-29	32.9700	33.0800	32.9700	33.0800	+2.557%	467	+12.848%
2026-01-28	32.2552	32.2552	32.2552	32.2552	-0.767%	219	+15.733%
2026-01-27	32.5000	32.5045	32.5000	32.5045	-0.726%	233	+14.846%
2026-01-26	32.7421	32.7421	32.7421	32.7421	-0.224%	115	+14.012%
2026-01-23	32.7300	32.8157	32.7078	32.8157	-0.769%	587	+13.757%
2026-01-22	33.3850	33.4100	33.0700	33.0700	+0.361%	2,126	+12.882%
2026-01-21	32.8400	32.9512	32.8100	32.9512	+1.664%	2,453	+13.289%
2026-01-20	32.5000	32.7000	32.4120	32.4120	-2.291%	708	+15.173%
2026-01-16	33.1721	33.1721	33.1721	33.1721	-0.910%	84	+12.534%
2026-01-15	33.5700	33.5700	33.4768	33.4768	+0.205%	326	+11.510%
2026-01-14	33.7200	33.7200	33.4083	33.4083	-2.635%	258	+11.739%
2026-01-13	34.4300	34.4300	34.1200	34.3125	-0.630%	624	+8.794%
2026-01-12	34.4100	34.5300	34.4099	34.5300	-0.289%	687	+8.109%
2026-01-09	34.6500	34.6500	34.6300	34.6300	+0.216%	1,360	+7.797%
2026-01-08	34.3100	34.6810	34.3100	34.5554	+1.001%	1,101	+8.029%
2026-01-07	34.0900	34.2130	34.0900	34.2130	-0.586%	7,417	+9.111%
2026-01-06	34.3200	34.4147	34.3200	34.4147	+1.604%	8,045	+8.471%
2026-01-05	33.7700	34.0100	33.4500	33.8714	+0.572%	7,573	+10.211%
2026-01-02	33.4400	33.6789	33.4400	33.6789	+0.963%	9,965	+10.841%
2025-12-31	33.4000	33.4700	33.3578	33.3578	-0.803%	23,702	+11.908%
2025-12-30	33.7192	33.7200	33.6277	33.6277	-0.284%	949	+11.010%
2025-12-29	33.6300	33.7400	33.6300	33.7234	-0.580%	2,258	+10.695%
2025-12-26	33.9933	33.9933	33.7900	33.9203	-0.277%	1,244	+10.052%
2025-12-24	33.5800	34.0390	33.5800	34.0146	+0.260%	2,462	+9.747%
2025-12-23	34.0200	34.1800	33.9263	33.9263	-1.217%	9,464	+10.033%
2025-12-22	34.1950	34.4100	34.1950	34.3442	-1.168%	37,435	+8.694%
2025-12-19	34.6700	34.7600	34.6699	34.7500	+1.142%	10,913	+7.424%
2025-12-18	34.6600	34.6600	34.3576	34.3576	-0.019%	403	+8.651%
2025-12-17	34.6300	34.6300	34.3642	34.3642	+0.383%	6,146	+8.630%
2025-12-16	34.2100	34.2600	34.2100	34.2330	-0.662%	1,505	+9.047%
2025-12-15	34.0100	34.5200	34.0100	34.4610	+1.725%	2,229	+8.325%
2025-12-12	33.9964	33.9964	33.8765	33.8765	+0.408%	309	+10.194%
2025-12-11	33.7388	33.7388	33.7388	33.7388	+1.895%	65	+10.644%
2025-12-10	32.6700	33.1113	32.6700	33.1113	+1.928%	154	+12.741%
2025-12-09	32.4900	32.4900	32.4850	32.4850	+0.165%	441	+14.915%
2025-12-08	32.3800	32.4314	32.3800	32.4314	-0.568%	243	+15.104%
2025-12-05	32.7550	32.7550	32.6166	32.6166	+0.520%	823	+14.451%
2025-12-04	32.4478	32.4478	32.4478	32.4478	-1.204%	79	+15.046%
2025-12-03	32.8432	32.8432	32.8432	32.8432	+0.375%	31	+13.661%
2025-12-02	32.6265	32.7204	32.6265	32.7204	-0.085%	568	+14.088%
2025-12-01	32.7482	32.7482	32.7482	32.7482	-0.197%	87	+13.991%
2025-11-28	32.8130	32.8130	32.8130	32.8130	+0.060%	53	+13.766%
2025-11-26	32.7933	32.7933	32.7933	32.7933	-0.253%	35	+13.834%
2025-11-25	32.8615	32.9190	32.8615	32.8765	+2.606%	311	+13.546%
2025-11-24	32.1200	32.1200	32.0414	32.0414	-0.149%	791	+16.506%
2025-11-21	32.0891	32.0891	32.0891	32.0891	+3.351%	14	+16.332%
2025-11-20	31.2510	31.2510	31.0487	31.0487	-1.383%	763	+20.230%
2025-11-19	31.4400	31.4842	31.4400	31.4842	-0.052%	228	+18.567%
2025-11-18	31.6100	31.6100	31.5006	31.5006	+0.498%	359	+18.506%
2025-11-17	31.2388	31.3444	31.2388	31.3444	-2.458%	205	+19.096%
2025-11-14	32.1800	32.1800	32.1342	32.1342	-0.445%	229	+16.169%
2025-11-13	32.2777	32.2777	32.2777	32.2777	-1.588%	78	+15.653%
2025-11-12	32.7987	32.7987	32.7987	32.7987	+0.329%	17	+13.815%
2025-11-11	32.6911	32.6911	32.6911	32.6911	-0.268%	35	+14.190%
2025-11-10	32.7100	32.7789	32.7100	32.7789	+1.722%	231	+13.884%
2025-11-07	32.2239	32.2239	32.2239	32.2239	+3.148%	336	+15.846%
2025-11-06	31.2406	31.2406	31.2406	31.2406	-0.352%	25	+19.492%
2025-11-05	31.3509	31.3509	31.3509	31.3509	+1.256%	38	+19.072%
2025-11-04	30.9619	30.9619	30.9619	30.9619	-2.907%	48	+20.568%
2025-11-03	31.8889	31.8889	31.8889	31.8889	-0.043%	171	+17.063%
2025-10-31	31.5900	31.9026	31.5800	31.9026	+0.166%	1,091	+17.012%
2025-10-30	31.8498	31.8498	31.8498	31.8498	-0.081%	64	+17.206%
2025-10-29	32.0200	32.0200	31.8757	31.8757	-0.944%	316	+17.111%
2025-10-28	32.1794	32.1794	32.1794	32.1794	-2.975%	72	+16.006%
2025-10-27	33.1400	33.1662	33.1400	33.1662	+0.392%	161	+12.554%
2025-10-24	33.0367	33.0367	33.0367	33.0367	-0.041%	92	+12.996%
2025-10-23	33.4900	33.4900	33.0300	33.0502	-1.147%	524	+12.949%
2025-10-22	33.5700	33.5700	33.4336	33.4336	+0.549%	215	+11.654%
2025-10-21	33.2509	33.2509	33.2509	33.2509	+1.306%	31	+12.268%
2025-10-20	32.6900	32.8222	32.6900	32.8222	+1.343%	220	+13.734%
2025-10-17	32.3872	32.3872	32.3872	32.3872	+0.444%	19	+15.262%
2025-10-16	32.4200	32.4200	32.2440	32.2440	-1.731%	298	+15.773%
2025-10-15	32.9100	32.9100	32.8121	32.8121	-0.396%	597	+13.769%
2025-10-14	32.3900	32.9425	32.3900	32.9425	+1.662%	931	+13.319%
2025-10-13	32.4040	32.4040	32.4040	32.4040	+1.434%	136	+15.202%
2025-10-10	32.7596	32.7596	31.9459	31.9459	-1.848%	614	+16.854%
2025-10-09	32.4600	32.5475	32.4600	32.5475	-0.563%	586	+14.694%
2025-10-08	32.7319	32.7319	32.7319	32.7319	-0.448%	135	+14.048%
2025-10-07	33.0901	33.1484	32.7400	32.8792	-1.371%	573	+13.537%
2025-10-06	33.3800	33.4100	33.3362	33.3362	-0.352%	659	+11.980%
2025-10-03	33.6000	33.6000	33.4541	33.4541	-0.594%	118	+11.586%
2025-10-02	33.6100	33.6541	33.6100	33.6541	+0.443%	227	+10.923%
2025-10-01	33.4300	33.5058	33.4300	33.5058	-0.512%	201	+11.414%
2025-09-30	33.9300	33.9300	33.4900	33.6782	-1.063%	2,031	+10.843%
2025-09-29	33.9600	34.0400	33.9600	34.0400	-0.370%	375	+9.665%
2025-09-26	34.0000	34.1665	34.0000	34.1665	+0.704%	756	+9.259%
2025-09-25	33.8200	33.9278	33.8200	33.9278	-0.489%	455	+10.028%
2025-09-24	34.4200	34.4200	34.0944	34.0944	-0.815%	674	+9.490%
2025-09-23	34.3746	34.3746	34.3746	34.3746	-0.048%	53	+8.598%
2025-09-22	34.3700	34.4400	34.3700	34.3912	-0.406%	1,172	+8.545%
2025-09-19	34.5000	34.5315	34.4100	34.5315	-0.391%	2,705	+8.104%
2025-09-18	35.4500	35.4500	34.6300	34.6672	+0.962%	1,533	+7.681%
2025-09-17	34.5700	34.5700	34.3200	34.3369	-0.139%	336	+8.717%
2025-09-16	34.2740	34.3847	34.2700	34.3847	-0.334%	409	+8.566%
2025-09-15	34.5800	34.5800	34.5000	34.5000	-0.547%	383	+8.203%
2025-09-12	34.8011	34.8011	34.6897	34.6897	-1.036%	694	+7.611%
2025-09-11	35.0529	35.0529	35.0529	35.0529	+1.998%	129	+6.496%
2025-09-10	34.4600	34.4874	34.3663	34.3663	-0.454%	2,856	+8.624%
2025-09-09	34.5500	34.5500	34.5230	34.5230	-0.389%	325	+8.131%
2025-09-08	34.6900	34.6900	34.6578	34.6578	-0.001%	219	+7.710%
2025-09-05	34.6580	34.6580	34.6580	34.6580	-0.764%	79	+7.710%
2025-09-04	34.9248	34.9248	34.9248	34.9248	+1.444%	76	+6.887%
2025-09-03	34.4200	34.4277	34.4200	34.4277	+0.190%	456	+8.430%
2025-09-02	34.0800	34.3623	34.0800	34.3623	-1.359%	224	+8.636%
2025-08-29	35.2150	35.2150	34.7800	34.8356	-0.532%	1,501	+7.160%
2025-08-28	34.8900	35.0220	34.8900	35.0220	+0.874%	323	+6.590%
2025-08-27	34.6399	34.7186	34.6399	34.7186	+1.076%	379	+7.522%
2025-08-26	34.3555	34.3555	34.3491	34.3491	+0.426%	588	+8.678%
2025-08-25	34.2500	34.2500	34.2034	34.2034	-0.487%	238	+9.141%
2025-08-22	33.5000	34.3708	33.5000	34.3708	+3.820%	725	+8.610%
2025-08-21	33.0800	33.1062	33.0200	33.1062	-0.279%	536	+12.758%
2025-08-20	33.0315	33.1989	33.0315	33.1989	-0.414%	628	+12.443%
2025-08-19	33.3850	33.3900	33.3370	33.3370	+0.604%	441	+11.978%
2025-08-18	33.1200	33.1800	33.0300	33.1368	+0.932%	1,225	+12.654%
2025-08-15	32.8201	32.8308	32.8201	32.8308	-0.933%	201	+13.704%
2025-08-14	33.1401	33.1401	33.1401	33.1401	-1.140%	67	+12.643%
2025-08-13	33.2700	33.5224	33.2700	33.5224	+1.931%	247	+11.358%
2025-08-12	32.6000	32.8872	32.6000	32.8872	+2.602%	2,586	+13.509%
2025-08-11	32.0000	32.1300	32.0000	32.0532	-0.380%	1,908	+16.463%
2025-08-08	32.5300	32.5301	32.1756	32.1756	-0.222%	464	+16.020%
2025-08-07	32.8200	32.8200	32.1900	32.2472	-0.374%	392	+15.762%
2025-08-06	32.3300	32.3683	32.3000	32.3683	-0.165%	335	+15.329%
2025-08-05	32.4000	32.4218	32.4000	32.4218	-0.380%	400	+15.139%
2025-08-04	32.5456	32.5456	32.5456	32.5456	+1.391%	130	+14.701%
2025-08-01	31.8500	32.2200	31.8500	32.0990	-2.371%	1,160	+16.296%
2025-07-31	33.1100	33.1100	32.8700	32.8784	-0.556%	1,220	+13.540%
2025-07-30	33.2800	33.2800	33.0622	33.0622	-0.627%	438	+12.908%
2025-07-29	33.3200	33.3300	33.2708	33.2708	-1.594%	313	+12.200%
2025-07-28	33.8096	33.8096	33.8096	33.8096	-0.117%	215	+10.412%
2025-07-25	33.6301	33.8492	33.6201	33.8492	+0.431%	449	+10.283%
2025-07-24	33.7785	33.7785	33.7040	33.7040	-1.504%	218	+10.758%
2025-07-23	34.1400	34.3100	34.1400	34.2188	+0.382%	776	+9.092%
2025-07-22	33.7600	34.0886	33.7600	34.0886	+1.379%	774	+9.509%
2025-07-21	33.8400	33.8782	33.6250	33.6250	-0.039%	547	+11.019%
2025-07-18	33.6380	33.6380	33.6380	33.6380	+0.080%	47	+10.976%
2025-07-17	33.6784	33.6784	33.5900	33.6111	+0.709%	256	+11.064%
2025-07-16	33.4505	33.5299	33.3301	33.3745	-0.350%	1,135	+11.852%
2025-07-15	33.5200	33.5900	33.4916	33.4916	-0.807%	584	+11.461%
2025-07-14	33.7642	33.7642	33.7642	33.7642	+0.435%	345	+10.561%
2025-07-11	33.7800	33.8300	33.6178	33.6178	-1.852%	1,043	+11.042%
2025-07-10	33.8200	34.2900	33.8200	34.2522	+2.829%	1,884	+8.986%
2025-07-09	33.2000	33.3500	33.2000	33.3100	+0.403%	1,016	+12.068%
2025-07-08	33.1748	33.3299	33.1400	33.1762	+0.347%	1,219	+12.520%
2025-07-07	33.2400	33.2400	32.8700	33.0616	+0.198%	1,160	+12.910%
2025-07-03	32.5708	33.1600	32.5708	32.9964	+1.574%	5,586	+13.134%
2025-07-02	32.2866	32.4900	32.2400	32.4852	+1.350%	837	+14.914%
2025-07-01	31.7900	32.1600	31.7900	32.0525	+1.588%	1,033	+16.465%
2025-06-30	31.5516	31.5516	31.5516	31.5516	+0.042%	176	+18.314%
2025-06-27	31.4950	31.5383	31.4100	31.5383	+1.507%	506	+18.364%
2025-06-26	30.9800	31.0700	30.9800	31.0700	+1.220%	562	+20.148%
2025-06-25	30.9100	30.9100	30.6955	30.6955	-0.533%	1,995	+21.614%
2025-06-24	30.9510	30.9900	30.8600	30.8600	+1.585%	3,016	+20.966%
2025-06-23	30.3785	30.3785	30.3785	30.3785	+0.692%	373	+22.883%
2025-06-20	30.1900	30.1900	30.1696	30.1696	+0.388%	305	+23.734%
2025-06-18	30.1544	30.1544	30.0529	30.0529	+0.234%	447	+24.214%
2025-06-17	29.9826	29.9826	29.9826	29.9826	-0.510%	155	+24.506%
2025-06-16	30.1833	30.1833	30.1363	30.1363	+1.709%	714	+23.871%
2025-06-13	29.8600	29.8600	29.6300	29.6300	-2.416%	847	+25.987%
2025-06-12	30.3700	30.3700	30.3637	30.3637	-0.656%	256	+22.943%
2025-06-11	30.8088	30.8088	30.5643	30.5643	-0.856%	864	+22.136%
2025-06-10	30.9100	30.9100	30.8283	30.8283	+0.566%	282	+21.090%
2025-06-09	30.6506	30.6547	30.6506	30.6547	+0.351%	564	+21.776%
2025-06-06	30.5475	30.5475	30.5475	30.5475	+0.868%	112	+22.203%
2025-06-05	30.4399	30.4399	30.2846	30.2846	+0.396%	151	+23.264%
2025-06-04	30.1999	30.1999	30.1652	30.1652	-0.462%	141	+23.752%
2025-06-03	30.3052	30.3052	30.3052	30.3052	+0.956%	247	+23.180%
2025-06-02	30.1500	30.1500	29.9200	30.0181	-0.433%	1,168	+24.358%
2025-05-30	30.0500	30.1486	30.0500	30.1486	-0.013%	768	+23.820%
2025-05-29	30.0500	30.1524	30.0500	30.1524	+0.296%	862	+23.804%
2025-05-28	30.0634	30.0634	30.0634	30.0634	-0.570%	86	+24.171%
2025-05-27	29.7314	30.2356	29.7314	30.2356	+2.912%	1,549	+23.464%
2025-05-23	29.3050	29.4334	29.2900	29.3800	-0.441%	2,202	+27.059%
2025-05-22	29.3800	29.5900	29.3500	29.5100	+0.498%	3,368	+26.499%
2025-05-21	29.8000	29.8000	29.3639	29.3639	-2.575%	1,906	+27.129%
2025-05-20	30.1246	30.1400	30.1198	30.1400	-1.749%	784	+23.855%
2025-05-19	30.5000	30.6764	30.5000	30.6764	-0.372%	228	+21.690%
2025-05-16	30.6765	30.7908	30.6765	30.7908	+1.194%	426	+21.238%
2025-05-15	30.5200	30.5200	30.4275	30.4275	-0.688%	260	+22.685%
2025-05-14	30.6801	30.7550	30.5900	30.6383	-0.267%	1,200	+21.841%
2025-05-13	30.6900	30.8549	30.6900	30.7203	+0.874%	2,108	+21.516%
2025-05-12	30.3700	30.4542	30.3700	30.4542	+3.986%	945	+22.578%
2025-05-09	29.1000	29.3600	29.1000	29.2868	-0.113%	293	+27.464%
2025-05-08	29.4300	29.5740	29.3200	29.3200	+1.563%	1,072	+27.319%
2025-05-07	28.9600	29.0000	28.8689	28.8689	+0.950%	943	+29.309%
2025-05-06	28.4300	28.7200	28.4300	28.5973	-0.273%	1,710	+30.537%
2025-05-05	28.5700	28.9400	28.5700	28.6757	-0.631%	1,065	+30.180%
2025-05-02	28.5700	28.8577	28.5600	28.8577	+2.349%	608	+29.359%
2025-05-01	28.1954	28.1954	28.1954	28.1954	+1.226%	67	+32.397%
2025-04-30	27.3100	27.8539	27.3100	27.8539	-0.751%	1,665	+34.021%
2025-04-29	27.7799	28.1300	27.7799	28.0647	+0.900%	3,258	+33.014%
2025-04-28	27.6800	27.8144	27.5900	27.8144	+0.732%	3,731	+34.211%
2025-04-25	27.3900	27.6124	27.3900	27.6124	+0.403%	797	+35.193%
2025-04-24	27.4400	27.5300	27.1400	27.5015	+1.117%	1,844	+35.738%
2025-04-23	27.5700	27.7500	27.1976	27.1976	+1.690%	1,575	+37.255%
2025-04-22	26.4100	26.7455	26.4100	26.7455	+2.294%	136	+39.575%
2025-04-21	26.1700	26.1700	26.0001	26.1456	-1.694%	503	+42.777%
2025-04-17	26.6400	26.7400	26.5700	26.5962	+0.352%	3,692	+40.358%
2025-04-16	26.5002	26.5029	26.5002	26.5029	-0.682%	489	+40.853%
2025-04-15	26.6500	26.6850	26.5300	26.6850	+0.442%	1,204	+39.891%
2025-04-14	26.7600	26.7605	26.3600	26.5676	-0.364%	1,709	+40.509%
2025-04-11	26.0000	26.6647	25.9300	26.6647	+1.263%	1,665	+39.998%
2025-04-10	26.6600	26.6600	26.1200	26.3322	-5.305%	2,851	+41.766%
2025-04-09	25.0000	27.8300	25.0000	27.8075	+11.788%	5,861	+34.244%
2025-04-08	26.1100	26.1100	24.8100	24.8751	-1.394%	1,668	+50.070%
2025-04-07	24.7500	25.5200	24.5900	25.2268	-2.487%	3,853	+47.978%
2025-04-04	26.0000	26.1600	25.7700	25.8701	-4.744%	2,789	+44.298%
2025-04-03	27.1586	27.1586	27.1586	27.1586	-7.459%	96	+37.452%
2025-04-02	29.1400	29.3475	29.1400	29.3475	+1.288%	2,413	+27.200%
2025-04-01	28.4400	28.9743	28.4400	28.9743	+0.341%	332	+28.838%
2025-03-31	28.5800	28.8759	28.5800	28.8759	+0.166%	298	+29.277%
2025-03-28	28.8450	28.8450	28.7000	28.8281	-2.245%	2,675	+29.492%
2025-03-27	29.5300	29.6501	29.4100	29.4902	-0.684%	1,487	+26.584%
2025-03-26	29.9583	29.9583	29.5500	29.6932	-0.156%	1,401	+25.719%
2025-03-25	29.7200	29.7396	29.7200	29.7396	-0.235%	555	+25.523%
2025-03-24	29.6400	29.8097	29.6400	29.8097	+1.822%	2,015	+25.228%
2025-03-21	28.7400	29.2762	28.7400	29.2762	-0.843%	1,378	+27.510%
2025-03-20	29.7200	29.7200	29.5251	29.5251	-0.586%	1,547	+26.435%
2025-03-19	29.5100	29.6991	29.5100	29.6991	+2.241%	124	+25.694%
2025-03-18	29.5400	29.5400	29.0481	29.0481	-2.290%	1,254	+28.511%
2025-03-17	29.3300	29.7288	29.3300	29.7288	+2.235%	306	+25.568%
2025-03-14	28.6000	29.0788	28.6000	29.0788	+2.543%	586	+28.375%
2025-03-13	28.8700	28.8700	28.3578	28.3578	-2.324%	1,191	+31.639%
2025-03-12	28.7600	29.0499	28.7600	29.0325	+0.265%	2,334	+28.580%
2025-03-11	28.6200	28.9700	28.6200	28.9559	-2.231%	1,108	+28.920%
2025-03-10	30.1500	30.1500	29.4000	29.6167	-3.631%	1,082	+26.044%
2025-03-07	30.2500	30.7327	30.1240	30.7327	+0.304%	689	+21.467%
2025-03-06	31.0100	31.2100	30.6395	30.6395	-2.201%	1,775	+21.836%
2025-03-05	31.0600	31.3700	30.9000	31.3291	+1.458%	2,682	+19.154%
2025-03-04	30.5900	30.8788	30.5900	30.8788	-1.950%	1,132	+20.892%
2025-03-03	32.1004	32.1004	31.4928	31.4928	-1.213%	640	+18.535%
2025-02-28	31.6000	31.9400	31.6000	31.8795	+0.848%	657	+17.097%
2025-02-27	31.8400	31.8400	31.6113	31.6113	-1.137%	753	+18.091%
2025-02-26	31.6400	32.2100	31.6400	31.9747	+1.590%	871	+16.749%
2025-02-25	31.2300	31.6500	31.2300	31.4743	-1.503%	8,251	+18.605%
2025-02-24	32.0300	32.0300	31.7177	31.9547	-2.523%	2,502	+16.822%
2025-02-21	33.6100	33.7047	32.6500	32.7817	-3.232%	1,120	+13.875%
2025-02-20	33.5700	33.8766	33.4000	33.8766	-1.634%	1,937	+10.194%
2025-02-19	34.2300	34.5700	34.1100	34.4395	-0.270%	2,281	+8.393%
2025-02-18	34.2500	34.5599	34.2500	34.5329	+0.979%	562	+8.100%
2025-02-14	34.1982	34.1982	34.1982	34.1982	-0.319%	273	+9.158%
2025-02-13	34.2210	34.3076	34.0600	34.3076	+0.235%	1,009	+8.810%
2025-02-12	34.0700	34.2273	34.0700	34.2273	+0.637%	917	+9.065%
2025-02-11	33.9800	34.0105	33.9800	34.0105	-1.095%	1,322	+9.760%
2025-02-10	34.4780	34.4780	34.3871	34.3871	-0.893%	1,201	+8.558%

.dark-mode .Gz94lG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gz94lG{ color: #333333; background-color: white; border: 2px solid #333333; }BEDZAdvisorShares Hotel ETFstock NYSE ETF

BEDZ
AdvisorShares Hotel ETF
stock NYSE ETF