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
6th Feb 2026 (Fri) 32.50 33.5366 32.50 33.5366 0
5th Feb 2026 (Thu) 32.50 32.5641 32.50 32.5641 3
4th Feb 2026 (Wed) 32.50 32.9256 32.50 32.9256 10
3rd Feb 2026 (Tue) 32.50 32.565 32.50 32.565 5
2nd Feb 2026 (Mon) 32.50 33.2864 32.50 33.2864 10
30th Jan 2026 (Fri) 32.50 32.6534 32.50 32.6534 3
29th Jan 2026 (Thu) 32.50 33.08 32.50 33.08 99
28th Jan 2026 (Wed) 32.50 32.5045 32.50 32.5045 15
27th Jan 2026 (Tue) 32.50 32.50 32.50 32.5045 213
26th Jan 2026 (Mon) 32.73 32.7421 32.73 32.7421 7
23rd Jan 2026 (Fri) 32.73 32.73 32.73 32.8157 211
22nd Jan 2026 (Thu) 32.84 33.07 32.84 33.07 0
21st Jan 2026 (Wed) 32.84 32.84 32.81 32.9512 514
20th Jan 2026 (Tue) 32.63 32.63 32.63 32.412 142
19th Jan 2026 (Mon) 33.57 33.57 33.1721 33.1721 0
16th Jan 2026 (Fri) 33.57 33.57 33.1721 33.1721 0
15th Jan 2026 (Thu) 33.57 33.57 33.55 33.4768 154
14th Jan 2026 (Wed) 34.33 34.33 33.4083 33.4083 0
13th Jan 2026 (Tue) 34.33 34.53 34.33 34.53 0
12th Jan 2026 (Mon) 34.33 34.53 34.33 34.53 0
9th Jan 2026 (Fri) 34.33 34.63 34.33 34.63 0
8th Jan 2026 (Thu) 34.33 34.5554 34.33 34.5554 28
7th Jan 2026 (Wed) 34.33 34.33 34.213 34.213 0
6th Jan 2026 (Tue) 34.33 34.33 34.33 34.4147 2,101
5th Jan 2026 (Mon) 33.77 33.77 33.77 33.8714 2,100
2nd Jan 2026 (Fri) 33.44 33.55 33.44 33.6789 2,100
1st Jan 2026 (Thu) 33.46 33.47 33.46 33.3578 2,438
31st Dec 2025 (Wed) 33.46 33.47 33.46 33.3578 2,438
30th Dec 2025 (Tue) 33.90 33.90 33.6277 33.6277 100
29th Dec 2025 (Mon) 33.90 33.90 33.7234 33.7234 8
26th Dec 2025 (Fri) 33.90 33.90 33.90 33.9203 61
25th Dec 2025 (Thu) 33.58 33.58 33.58 34.0146 600
24th Dec 2025 (Wed) 33.58 33.58 33.58 34.0146 600
23rd Dec 2025 (Tue) 34.17 34.18 34.03 33.9263 3,021
22nd Dec 2025 (Mon) 34.27 34.27 34.23 34.3442 2,818
19th Dec 2025 (Fri) 34.68 34.76 34.68 34.75 1,126
18th Dec 2025 (Thu) 34.43 34.43 34.3576 34.3576 0
17th Dec 2025 (Wed) 34.43 34.43 34.43 34.3642 1,400
16th Dec 2025 (Tue) 34.21 34.21 34.21 34.233 100
15th Dec 2025 (Mon) 34.34 34.36 34.34 34.461 202
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
FTSE 100 Latest
Value10,369.75
Change60.53