Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advisorshares H (BEDZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 34.34 34.36 34.34 33.8765 202
12th Dec 2025 (Fri) 32.67 33.8765 32.67 33.8765 10
11th Dec 2025 (Thu) 32.67 33.7388 32.67 33.7388 17
10th Dec 2025 (Wed) 32.67 32.67 32.67 33.1113 103
9th Dec 2025 (Tue) 31.59 32.485 31.59 32.485 0
8th Dec 2025 (Mon) 31.59 32.4314 31.59 32.4314 18
5th Dec 2025 (Fri) 31.59 32.6166 31.59 32.6166 0
4th Dec 2025 (Thu) 31.59 32.4478 31.59 32.4478 0
3rd Dec 2025 (Wed) 31.59 32.8432 31.59 32.8432 0
2nd Dec 2025 (Tue) 31.59 32.7204 31.59 32.7204 0
1st Dec 2025 (Mon) 31.59 32.7482 31.59 32.7482 0
28th Nov 2025 (Fri) 31.59 32.813 31.59 32.813 0
27th Nov 2025 (Thu) 31.59 32.7933 31.59 32.7933 0
26th Nov 2025 (Wed) 31.59 32.7933 31.59 32.7933 0
25th Nov 2025 (Tue) 31.59 32.8765 31.59 32.8765 5
24th Nov 2025 (Mon) 31.59 32.0414 31.59 32.0414 0
21st Nov 2025 (Fri) 31.59 32.0891 31.59 32.0891 0
20th Nov 2025 (Thu) 31.59 31.59 31.4842 31.4842 0
19th Nov 2025 (Wed) 31.59 31.59 31.4842 31.4842 25
18th Nov 2025 (Tue) 31.59 31.59 31.5006 31.5006 0
17th Nov 2025 (Mon) 31.59 31.59 31.3444 31.3444 0
14th Nov 2025 (Fri) 31.59 32.1342 31.59 32.1342 0
13th Nov 2025 (Thu) 31.59 32.2777 31.59 32.2777 0
12th Nov 2025 (Wed) 31.59 32.7987 31.59 32.7987 0
11th Nov 2025 (Tue) 31.59 32.6911 31.59 32.6911 0
10th Nov 2025 (Mon) 31.59 32.7789 31.59 32.7789 8
7th Nov 2025 (Fri) 31.59 32.2239 31.59 32.2239 0
6th Nov 2025 (Thu) 31.59 31.59 31.2406 31.2406 0
5th Nov 2025 (Wed) 31.59 31.59 31.3509 31.3509 0
4th Nov 2025 (Tue) 31.59 31.8889 31.59 31.8889 0
3rd Nov 2025 (Mon) 31.59 31.8889 31.59 31.8889 0
31st Oct 2025 (Fri) 31.59 31.59 31.58 31.9026 1
30th Oct 2025 (Thu) 33.13 33.13 31.8498 31.8498 20
29th Oct 2025 (Wed) 33.13 33.13 31.8757 31.8757 0
28th Oct 2025 (Tue) 33.13 33.13 32.1794 32.1794 0
24th Oct 2025 (Fri) 33.13 33.13 33.0367 33.0367 0
23rd Oct 2025 (Thu) 33.13 33.13 33.13 33.0502 100
22nd Oct 2025 (Wed) 33.57 33.57 33.57 33.4336 2
21st Oct 2025 (Tue) 32.69 33.2509 32.69 33.2509 0
20th Oct 2025 (Mon) 32.69 32.69 32.69 32.8222 100
17th Oct 2025 (Fri) 32.91 32.91 32.3872 32.3872 0
16th Oct 2025 (Thu) 32.91 32.91 32.244 32.244 0
15th Oct 2025 (Wed) 32.91 32.91 32.91 32.8121 194
FTSE 100 Latest
Value9,751.31
Change102.28