NYSE Arca · BEDZ · ETF
AdvisorShares Hotel ETF (BEDZ) ETF price history
Every NYSE Arca trading session of AdvisorShares Hotel ETF from Apr 21, 2021 to Aug 28, 2026: 1,347 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEDZ adjusted close, 2021 to 2026
- $38.26
- All time high, 2026
- $38.31
- 52 week high, $30.28 low
- 1,347
- Daily sessions since 2021
Last updated Aug 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BEDZ key facts
- AdvisorShares Hotel ETF (BEDZ) closed at $36.55 on Aug 28, 2026 on NYSE Arca.
- BEDZ's all time high close is $38.26, set on Jul 28, 2026; its all time low close is $18.51 on Jul 6, 2022.
- BEDZ's 52 week range is $30.28 to $38.31.
- BEDZ returned +6.7% over the year to Aug 28, 2026 and +56.0% over five years.
- Since Apr 21, 2021 BEDZ returned +53%, +8.3% a year compounded.
- BEDZ's deepest drawdown was -29.7% from Nov 5, 2021 to Jul 6, 2022.
- DataCedar holds 1,347 daily sessions of BEDZ history from Apr 21, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BEDZ price chart, 2021 to 2026
BEDZ returns
Price return from the last close on or before the window start to Aug 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +4.0% |
| 6 months | +9.9% |
| Year to date | +8.7% |
| 1 year | +6.7% |
| 3 years | +49.5% |
| 5 years | +56.0% |
| 10 years | n/a |
| Since Apr 21, 2021 | +53.2% |
| Compound annual growth, 5.4 years | +8.3% |
BEDZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.26 on Jul 28, 2026
- All time low close
- $18.51 on Jul 6, 2022
- 52 week high
- $38.31 on Jul 29, 2026
- 52 week low
- $30.28 on Nov 4, 2025
- Deepest drawdown
- -29.7% from Nov 5, 2021 to Jul 6, 2022, recovered Dec 11, 2023
- Best single session
- +11.8% on Apr 9, 2025
- Worst single session
- -7.5% on Apr 3, 2025
- Volatility, 1 year annualised
- 19.7%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +24%
- Worst calendar year
- 2022, -13%
BEDZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 21, 2021; 2026 runs to Aug 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.44 | $38.31 | $30.45 | $36.55 | +9.6% | 234.8K | 166 |
| 2025 | $32.05 | $34.66 | $24.05 | $33.36 | +3.5% | 317.9K | 250 |
| 2024 | $27.12 | $33.72 | $24.69 | $32.24 | +18.3% | 98.6K | 252 |
| 2023 | $21.72 | $27.34 | $21.72 | $27.25 | +23.9% | 169.4K | 250 |
| 2022 | $25.59 | $26.15 | $18.47 | $22.00 | -13.4% | 1.1M | 251 |
| 2021 | $23.53 | $26.58 | $20.66 | $25.40 | n/a | 1.8M | 178 |
BEDZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $36.55 | -2.1% |
| July 2026 | $37.33 | +0.1% |
| June 2026 | $37.28 | +7.1% |
| May 2026 | $34.80 | +2.9% |
| April 2026 | $33.80 | +8.9% |
| March 2026 | $31.03 | -6.7% |
| February 2026 | $33.26 | +1.9% |
| January 2026 | $32.65 | -2.1% |
| December 2025 | $33.36 | +4.0% |
| November 2025 | $32.09 | +2.9% |
| October 2025 | $31.20 | -5.3% |
| September 2025 | $32.93 | -3.3% |
About the BEDZ data
Daily bars. 1,347 sessions from Apr 21, 2021 to Aug 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEDZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
BEDZ share price history
