MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEDZ — AdvisorShares Hotel ETF
NYSE ArcaAdvisorShares Hotel ETF
$36.55
+0.14(+0.38%)
- O
- 36.52
- H
- 36.55
- L
- 36.52
- V
- 699.32
⏱️ End-of-day dataAs of Aug 21, 2026
Latest Close$36.55
Period Return+26.24%
Period High$38.31
Period Low$24.59
Avg Daily Volume1.4K
Total Trading Days365
BEDZ — Historical OHLCV Price & Volume Table
Mar 11, 2025 — Aug 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | $36.52 | $36.55 | $36.52 | $36.55 | +$0.14 | +0.38% | 699 | $36.52 | $36.52 $36.55 |
| Aug 20, 2026 | $36.51 | $36.51 | $36.42 | $36.42 | $-0.21 | -0.57% | 329 | $36.43 | $36.42 $36.51 |
| Aug 19, 2026 | $36.78 | $36.80 | $36.63 | $36.63 | $-0.11 | -0.31% | 6,205 | $36.74 | $36.63 $36.80 |
| Aug 18, 2026 | $36.79 | $36.79 | $36.74 | $36.74 | $-0.03 | -0.09% | 510 | $36.78 | $36.74 $36.79 |
| Aug 17, 2026 | $36.79 | $36.79 | $36.74 | $36.77 | +$0.07 | +0.19% | 6,054 | $36.79 | $36.74 $36.79 |
| Aug 14, 2026 | $36.93 | $37.00 | $36.70 | $36.70 | $-0.09 | -0.24% | 1,618 | $36.87 | $36.70 $37.00 |
| Aug 13, 2026 | $36.79 | $36.79 | $36.79 | $36.79 | +$0.22 | +0.59% | 67 | $36.74 | $36.79 $36.79 |
| Aug 12, 2026 | $36.36 | $36.57 | $36.33 | $36.57 | +$0.26 | +0.71% | 3,307 | $36.39 | $36.33 $36.57 |
| Aug 11, 2026 | $36.46 | $36.46 | $36.32 | $36.32 | $-0.17 | -0.47% | 163 | $36.47 | $36.32 $36.46 |
| Aug 10, 2026 | $37.07 | $37.07 | $36.49 | $36.49 | $-0.62 | -1.67% | 648 | $36.97 | $36.49 $37.07 |
| Aug 7, 2026 | $37.22 | $37.22 | $37.06 | $37.11 | $-0.03 | -0.07% | 1,020 | $37.13 | $37.06 $37.22 |
| Aug 6, 2026 | $37.60 | $37.60 | $37.13 | $37.13 | $-0.92 | -2.43% | 1,038 | $37.53 | $37.13 $37.60 |
| Aug 5, 2026 | $37.99 | $38.08 | $37.99 | $38.06 | +$0.35 | +0.94% | 1,599 | $38.02 | $37.99 $38.08 |
| Aug 4, 2026 | $37.58 | $37.74 | $37.58 | $37.70 | +$0.15 | +0.39% | 2,642 | $37.62 | $37.58 $37.74 |
| Aug 3, 2026 | $37.68 | $37.68 | $37.46 | $37.55 | +$0.22 | +0.60% | 3,167 | $37.60 | $37.46 $37.68 |
| Jul 31, 2026 | $37.19 | $37.53 | $37.19 | $37.33 | $-0.05 | -0.13% | 913 | $37.44 | $37.19 $37.53 |
| Jul 30, 2026 | $37.38 | $37.38 | $37.38 | $37.38 | $-0.77 | -2.03% | 109 | $37.72 | $37.38 $37.38 |
| Jul 29, 2026 | $38.09 | $38.31 | $38.09 | $38.15 | $-0.11 | -0.27% | 720 | $38.23 | $38.09 $38.31 |
| Jul 28, 2026 | $38.07 | $38.26 | $38.07 | $38.26 | +$0.70 | +1.86% | 631 | $38.08 | $38.07 $38.26 |
| Jul 27, 2026 | $37.41 | $37.56 | $37.41 | $37.56 | +$0.73 | +1.97% | 418 | $37.40 | $37.41 $37.56 |
| Jul 24, 2026 | $36.27 | $36.83 | $36.27 | $36.83 | +$0.60 | +1.65% | 522 | $36.42 | $36.27 $36.83 |
| Jul 23, 2026 | $36.06 | $36.24 | $36.06 | $36.24 | $-0.60 | -1.64% | 887 | $36.12 | $36.06 $36.24 |
| Jul 22, 2026 | $36.81 | $36.85 | $36.81 | $36.84 | +$0.01 | +0.03% | 2,569 | $36.83 | $36.81 $36.85 |
| Jul 21, 2026 | $36.66 | $36.83 | $36.66 | $36.83 | +$0.02 | +0.07% | 1,268 | $36.69 | $36.66 $36.83 |
| Jul 20, 2026 | $37.15 | $37.15 | $36.78 | $36.81 | $-0.06 | -0.17% | 9,766 | $36.81 | $36.78 $37.15 |
| Jul 17, 2026 | $36.75 | $36.87 | $36.66 | $36.87 | $-0.07 | -0.18% | 1,062 | $36.70 | $36.66 $36.87 |
| Jul 16, 2026 | $36.87 | $36.94 | $36.87 | $36.94 | +$0.12 | +0.32% | 259 | $36.94 | $36.87 $36.94 |
| Jul 15, 2026 | $36.82 | $36.82 | $36.82 | $36.82 | +$0.60 | +1.65% | 24 | $36.70 | $36.82 $36.82 |
| Jul 14, 2026 | $36.26 | $36.26 | $36.22 | $36.22 | +$0.24 | +0.66% | 351 | $36.22 | $36.22 $36.26 |
| Jul 13, 2026 | $36.37 | $36.43 | $35.98 | $35.98 | $-0.25 | -0.69% | 709 | $36.38 | $35.98 $36.43 |