Advisorshares Hotel ETF (NY: BEDZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	22.68	22.68	22.68	22.68	145	+0.04(+0.17%)
Oct 30, 2023	22.51	22.65	22.51	22.64	767	+0.34(+1.52%)
Oct 27, 2023	22.50	22.52	22.30	22.30	294	-0.17(-0.76%)
Oct 26, 2023	22.50	22.50	22.47	22.47	287	-0.10(-0.44%)
Oct 25, 2023	22.58	22.58	22.57	22.57	238	-0.48(-2.10%)
Oct 24, 2023	23.06	23.06	23.06	23.06	3	+0.25(+1.09%)
Oct 23, 2023	22.81	22.81	22.81	22.81	27	+0.23(+1.04%)
Oct 20, 2023	22.57	22.57	22.57	22.57	101	-0.36(-1.55%)
Oct 19, 2023	23.27	23.28	22.93	22.93	8,326	-0.36(-1.54%)
Oct 18, 2023	23.29	23.29	23.29	23.29	71	-0.46(-1.93%)
Oct 17, 2023	23.75	23.75	23.75	23.75	16	+0.16(+0.66%)
Oct 16, 2023	23.59	23.59	23.59	23.59	4	+0.34(+1.46%)
Oct 13, 2023	23.41	23.41	23.25	23.25	551	-0.45(-1.90%)
Oct 12, 2023	23.70	23.70	23.70	23.70	18	-0.33(-1.39%)
Oct 11, 2023	24.03	24.04	24.03	24.04	229	+0.03(+0.11%)
Oct 10, 2023	24.01	24.01	24.01	24.01	231	+0.53(+2.24%)
Oct 09, 2023	23.00	23.48	23.00	23.48	596	-0.06(-0.25%)
Oct 06, 2023	23.60	23.60	23.54	23.54	148	+0.15(+0.65%)
Oct 05, 2023	23.38	23.39	23.38	23.39	600	-0.14(-0.59%)
Oct 04, 2023	23.29	23.53	23.29	23.53	306	+0.22(+0.93%)
Oct 03, 2023	23.81	23.81	23.31	23.31	229	-0.67(-2.79%)
Oct 02, 2023	23.98	23.98	23.98	23.98	9	-0.09(-0.39%)
Sep 29, 2023	24.08	24.08	24.08	24.08	101	-0.13(-0.54%)
Sep 28, 2023	24.21	24.21	24.21	24.21	1	+0.47(+1.97%)
Sep 27, 2023	23.74	23.74	23.74	23.74	105	+0.18(+0.77%)
Sep 26, 2023	23.75	23.75	23.56	23.56	664	-0.26(-1.10%)
Sep 25, 2023	23.82	23.82	23.82	23.82	13	+0.04(+0.17%)
Sep 22, 2023	23.78	23.78	23.78	23.78	318	-0.13(-0.53%)
Sep 21, 2023	24.06	24.06	23.91	23.91	264	-0.50(-2.07%)
Sep 20, 2023	24.41	24.41	24.41	24.41	6	+0.01(+0.05%)
Sep 19, 2023	24.43	24.43	24.40	24.40	205	-0.22(-0.88%)
Sep 18, 2023	24.62	24.62	24.62	24.62	7	-0.11(-0.43%)
Sep 15, 2023	24.83	24.83	24.73	24.73	102	-0.10(-0.40%)
Sep 14, 2023	24.55	24.82	24.55	24.82	553	+0.20(+0.80%)
Sep 13, 2023	24.63	24.63	24.63	24.63	59	-0.46(-1.82%)
Sep 12, 2023	25.03	25.08	25.03	25.08	1,046	+0.14(+0.55%)
Sep 11, 2023	24.97	24.97	24.95	24.95	141	-0.19(-0.75%)
Sep 08, 2023	25.13	25.13	25.13	25.13	146	+0.29(+1.15%)
Sep 07, 2023	24.82	24.85	24.82	24.85	709	-0.29(-1.15%)
Sep 06, 2023	25.13	25.14	25.10	25.14	511	+0.01(+0.05%)
Sep 05, 2023	25.15	25.15	25.13	25.13	274	-0.20(-0.80%)
Sep 01, 2023	25.33	25.33	25.33	25.33	125	+0.14(+0.55%)
Aug 31, 2023	25.19	25.19	25.19	25.19	4	-0.17(-0.67%)
Aug 30, 2023	25.36	25.36	25.36	25.36	4	-0.01(-0.06%)
Aug 29, 2023	25.37	25.38	25.37	25.38	306	+0.38(+1.51%)
Aug 28, 2023	25.00	25.00	25.00	25.00	259	+0.30(+1.21%)
Aug 25, 2023	24.70	24.70	24.70	24.70	101	-0.09(-0.36%)
Aug 24, 2023	25.14	25.14	24.79	24.79	210	-0.28(-1.11%)
Aug 23, 2023	25.07	25.07	25.07	25.07	106	+0.17(+0.70%)
Aug 22, 2023	24.91	24.91	24.89	24.89	431	+0.12(+0.49%)
Aug 21, 2023	24.77	24.77	24.77	24.77	5	-0.15(-0.59%)
Aug 18, 2023	24.92	24.92	24.92	24.92	101	+0.00(+0.00%)
Aug 17, 2023	24.93	25.13	24.92	24.92	856	-0.27(-1.05%)
Aug 16, 2023	25.31	25.31	25.18	25.18	353	-0.14(-0.54%)
Aug 15, 2023	25.47	25.47	25.32	25.32	718	-0.34(-1.31%)
Aug 14, 2023	25.58	25.66	25.56	25.66	320	-0.04(-0.18%)
Aug 11, 2023	25.70	25.70	25.70	25.70	101	-0.17(-0.66%)
Aug 10, 2023	25.87	25.87	25.87	25.87	10	-0.03(-0.10%)
Aug 09, 2023	25.76	25.99	25.76	25.90	1,964	+0.14(+0.52%)
Aug 08, 2023	25.52	25.76	25.52	25.76	288	+0.03(+0.12%)
Aug 07, 2023	25.73	25.73	25.73	25.73	114	+0.47(+1.86%)
Aug 04, 2023	25.26	25.26	25.26	25.26	101	-0.01(-0.03%)
Aug 03, 2023	25.24	25.27	25.24	25.27	256	-0.78(-3.01%)
Aug 02, 2023	26.02	26.05	26.02	26.05	733	-0.25(-0.95%)

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.