Stockscreener 앱 받기
28.99
1.37%
0.3927
Advisorshares Hotel Etf 주식 (BEDZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $29.00 | $28.96 | $0.04 | 220.0 | +1.41% |
| 2025-05-06 | $28.72 | $28.43 | $0.29 | 1,710.0 | -0.27% |
| 2025-05-05 | $28.94 | $28.57 | $0.37 | 1,065.0 | -0.63% |
| 2025-05-02 | $28.86 | $28.56 | $0.2977 | 608.0 | +2.35% |
| 2025-05-01 | $28.20 | $28.20 | $0.00 | 67.00 | +1.23% |
| 2025-04-30 | $27.85 | $27.31 | $0.5439 | 1,665.0 | -0.75% |
| 2025-04-29 | $28.13 | $27.78 | $0.3501 | 3,258.0 | +0.90% |
| 2025-04-28 | $27.81 | $27.59 | $0.2244 | 3,731.0 | +0.73% |
| 2025-04-25 | $27.61 | $27.39 | $0.2224 | 797.0 | +0.40% |
| 2025-04-24 | $27.53 | $27.14 | $0.39 | 1,844.0 | +1.12% |
| 2025-04-23 | $27.75 | $27.20 | $0.5524 | 1,575.0 | +1.69% |
| 2025-04-22 | $26.75 | $26.41 | $0.3355 | 133.0 | +2.29% |
| 2025-04-21 | $26.17 | $26.00 | $0.1699 | 503.0 | -1.69% |
| 2025-04-17 | $26.74 | $26.57 | $0.17 | 3,692.0 | +0.35% |
| 2025-04-16 | $26.50 | $26.50 | $0.0027 | 489.0 | -0.68% |
| 2025-04-15 | $26.68 | $26.53 | $0.155 | 1,187.0 | +0.44% |
| 2025-04-14 | $26.76 | $26.36 | $0.4005 | 1,709.0 | -0.36% |
| 2025-04-11 | $26.66 | $25.93 | $0.7347 | 1,665.0 | +1.26% |
| 2025-04-10 | $26.66 | $26.12 | $0.54 | 2,851.0 | -5.31% |
| 2025-04-09 | $27.83 | $25.00 | $2.83 | 5,861.0 | +11.79% |
| 2025-04-08 | $25.57 | $24.81 | $0.76 | 1,533.0 | -1.39% |
Advisorshares Hotel Etf 주식 (BEDZ) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Hotel Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEDZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Hotel Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Hotel Etf 주식 (BEDZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $29.00 | $28.20 | $0.8046 | 3,670.0 | +4.11% |
| 2025-04 | $29.35 | $24.59 | $4.76 | 41,976.0 | -3.54% |
| 2025-03 | $32.10 | $28.36 | $3.74 | 25,642.0 | -9.42% |
| 2025-02 | $34.94 | $31.23 | $3.71 | 34,847.0 | -6.79% |
| 2025-01 | $34.64 | $32.13 | $2.51 | 13,788.0 | +3.73% |
Advisorshares Hotel Etf 주식 (BEDZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.48 | $32.59 | $1.89 | 9,204.0 | -1.86% |
| 2024-11 | $33.73 | $30.77 | $2.96 | 5,547.0 | +9.13% |
| 2024-10 | $31.17 | $29.46 | $1.71 | 4,915.0 | +3.71% |
| 2024-09 | $30.08 | $27.58 | $2.50 | 7,150.0 | +4.18% |
| 2024-08 | $28.49 | $25.25 | $3.24 | 12,273.0 | +1.29% |
| 2024-07 | $29.51 | $27.51 | $1.99 | 8,958.0 | +0.20% |
| 2024-06 | $28.07 | $27.09 | $0.9849 | 5,259.0 | +1.70% |
| 2024-05 | $28.70 | $27.04 | $1.66 | 11,234.0 | -2.33% |
| 2024-04 | $30.12 | $28.10 | $2.02 | 6,816.0 | -6.09% |
| 2024-03 | $30.10 | $28.73 | $1.37 | 10,782.0 | +3.46% |
| 2024-02 | $29.58 | $27.72 | $1.86 | 6,458.0 | +5.11% |
| 2024-01 | $28.18 | $26.92 | $1.26 | 4,715.0 | -0.70% |
Advisorshares Hotel Etf 주식 (BEDZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.28 | $26.15 | $2.13 | 19,247.0 | +6.61% |
| 2023-11 | $26.50 | $22.82 | $3.68 | 16,343.0 | +13.36% |
| 2023-10 | $24.44 | $22.68 | $1.76 | 12,929.0 | -5.80% |
| 2023-09 | $25.75 | $23.95 | $1.80 | 5,172.0 | -4.43% |
| 2023-08 | $26.75 | $25.11 | $1.64 | 7,735.0 | -4.83% |
| 2023-07 | $27.09 | $24.88 | $2.21 | 11,337.0 | +6.24% |
| 2023-06 | $25.56 | $24.02 | $1.54 | 16,062.0 | +7.27% |
| 2023-05 | $24.70 | $23.37 | $1.33 | 5,608.0 | -3.20% |
| 2023-04 | $25.00 | $23.54 | $1.46 | 10,164.0 | -0.32% |
| 2023-03 | $24.49 | $23.03 | $1.46 | 11,375.0 | +0.00% |
0.96%
0.09%
자본화:
|
볼륨(24시간):