AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
27.22
-0.03 (-0.10%)
At close: Oct 27, 2025, 4:00 PM EDT
27.22
0.00 (0.00%)
After-hours: Oct 27, 2025, 8:00 PM EDT

EATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202527.2227.2227.2227.2227.22-0.10%615
Oct 24, 202527.3927.4427.2527.2527.25-0.32%2,152
Oct 23, 202527.3927.3927.3427.3427.34-0.44%277
Oct 22, 202527.4627.4627.4627.4627.46-0.65%24
Oct 21, 202527.5627.6427.5627.6427.640.32%861
Oct 20, 202527.5727.5727.5527.5527.550.85%925
Oct 17, 202527.3227.3227.3227.3227.320.14%260
Oct 16, 202527.2827.2827.2827.2827.28-1.68%233
Oct 15, 202527.7527.7527.7527.7527.750.35%116
Oct 14, 202527.5527.7527.5527.6527.651.28%1,384
Oct 13, 202527.1727.3027.1727.3027.302.35%872
Oct 10, 202526.8026.8026.6726.6726.67-1.58%1,033
Oct 9, 202527.2027.2727.1027.1027.10-0.10%1,308
Oct 8, 202527.1427.1427.0927.1327.13-0.29%4,700
Oct 7, 202527.2127.2127.2127.2127.21-0.94%232
Oct 6, 202527.5927.5927.4727.4727.47-0.70%605
Oct 3, 202527.9027.9027.6627.6627.66-0.29%1,352
Oct 2, 202527.4927.7427.4927.7427.740.92%1,155
Oct 1, 202527.4927.4927.4927.4927.490.14%98
Sep 30, 202527.4527.4527.4527.4527.45-0.55%249
Sep 29, 202527.5427.6027.5427.6027.600.44%651
Sep 26, 202527.4827.4827.4827.4827.481.03%426
Sep 25, 202527.2027.2027.2027.2027.20-0.80%843
Sep 24, 202527.4627.4627.4227.4227.42-0.26%664
Sep 23, 202527.3327.4927.3327.4927.490.67%1,600
Sep 22, 202527.2427.3127.2227.3127.310.24%901
Sep 19, 202527.3427.3427.2527.2527.25-1.04%1,506
Sep 18, 202527.8127.8127.4627.5327.53-1.11%2,018
Sep 17, 202527.8427.8427.8427.8427.84-0.39%224
Sep 16, 202527.9527.9527.9527.9527.95-1.07%144
Sep 15, 202528.4128.4128.2528.2528.25-0.17%212
Sep 12, 202528.3028.3028.3028.3028.30-1.38%94
Sep 11, 202528.6028.7028.6028.7028.702.12%601
Sep 10, 202528.1028.1028.1028.1028.100.67%56
Sep 9, 202527.7927.9227.7927.9227.92-0.19%252
Sep 8, 202527.7627.9727.7627.9727.97-0.03%3,971
Sep 5, 202527.9527.9827.9527.9827.98-0.40%544
Sep 4, 202528.0728.0928.0428.0928.090.07%1,160
Sep 3, 202528.1528.1528.0728.0728.07-0.22%340
Sep 2, 202528.0428.1328.0328.1328.13-0.66%595
Aug 29, 202528.3328.3328.3228.3228.32-0.33%3,159
Aug 28, 202528.4228.4228.4228.4228.42-0.44%122
Aug 27, 202528.4728.5828.4728.5428.540.15%454
Aug 26, 202528.0728.5328.0728.5028.501.05%900
Aug 25, 202528.2028.2028.2028.2028.20-0.63%316
Aug 22, 202528.5528.5528.3828.3828.381.35%849
Aug 21, 202528.0028.0028.0028.0028.00-0.87%276
Aug 20, 202528.2228.2528.2228.2528.25-0.45%360
Aug 19, 202528.7528.7528.3228.3828.38-0.15%1,917
Aug 18, 202528.4428.4428.3828.4228.42-0.15%481