AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
26.78
+0.01 (0.05%)
Dec 26, 2025, 4:00 PM EST - Market closed
EATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.77 | 26.78 | 26.68 | 26.78 | 26.78 | 0.05% | 1,583 |
| Dec 24, 2025 | 26.60 | 26.77 | 26.60 | 26.77 | 26.77 | 0.58% | 7,784 |
| Dec 23, 2025 | 26.68 | 26.68 | 26.56 | 26.61 | 26.61 | -1.05% | 1,368 |
| Dec 22, 2025 | 26.85 | 26.96 | 26.85 | 26.89 | 26.89 | -0.47% | 1,029 |
| Dec 19, 2025 | 26.97 | 27.10 | 26.97 | 27.02 | 26.89 | -0.31% | 672 |
| Dec 18, 2025 | 27.26 | 27.26 | 27.00 | 27.11 | 26.97 | 1.60% | 10,847 |
| Dec 17, 2025 | 26.93 | 27.04 | 26.68 | 26.68 | 26.55 | 0.32% | 4,365 |
| Dec 16, 2025 | 26.77 | 26.77 | 26.59 | 26.59 | 26.46 | -0.55% | 5,177 |
| Dec 15, 2025 | 26.78 | 26.78 | 26.74 | 26.74 | 26.61 | 0.34% | 3,418 |
| Dec 12, 2025 | 26.78 | 26.90 | 26.65 | 26.65 | 26.52 | 0.04% | 18,725 |
| Dec 11, 2025 | 26.60 | 26.64 | 26.45 | 26.64 | 26.51 | 1.71% | 868 |
| Dec 10, 2025 | 26.22 | 26.22 | 26.19 | 26.19 | 26.07 | -0.43% | 968 |
| Dec 9, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.18 | 0.29% | 96 |
| Dec 8, 2025 | 26.24 | 26.24 | 26.23 | 26.23 | 26.10 | -0.38% | 329 |
| Dec 5, 2025 | 26.43 | 26.46 | 26.33 | 26.33 | 26.20 | -0.85% | 407 |
| Dec 4, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.43 | 0.27% | 293 |
| Dec 3, 2025 | 26.50 | 26.50 | 26.49 | 26.49 | 26.36 | 0.86% | 374 |
| Dec 2, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.13 | 0.08% | 89 |
| Dec 1, 2025 | 26.42 | 26.56 | 26.24 | 26.24 | 26.11 | -0.98% | 3,706 |
| Nov 28, 2025 | 26.60 | 26.60 | 26.50 | 26.50 | 26.37 | 0.38% | 574 |
| Nov 26, 2025 | 26.32 | 26.65 | 26.32 | 26.40 | 26.27 | 0.77% | 3,152 |
| Nov 25, 2025 | 25.65 | 26.21 | 25.65 | 26.20 | 26.07 | 4.19% | 1,751 |
| Nov 24, 2025 | 25.25 | 25.25 | 25.14 | 25.14 | 25.02 | -0.13% | 808 |
| Nov 21, 2025 | 24.19 | 25.19 | 24.19 | 25.18 | 25.06 | 3.72% | 3,220 |
| Nov 20, 2025 | 24.89 | 24.89 | 24.27 | 24.27 | 24.16 | -1.23% | 1,683 |
| Nov 19, 2025 | 24.63 | 24.63 | 24.58 | 24.58 | 24.46 | -0.64% | 740 |
| Nov 18, 2025 | 24.66 | 24.73 | 24.66 | 24.73 | 24.61 | 0.57% | 851 |
| Nov 17, 2025 | 24.85 | 24.85 | 24.56 | 24.59 | 24.47 | -1.07% | 749 |
| Nov 14, 2025 | 24.85 | 24.91 | 24.85 | 24.86 | 24.74 | -0.60% | 958 |
| Nov 13, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | -0.80% | 602 |
| Nov 12, 2025 | 25.30 | 25.31 | 25.21 | 25.21 | 25.09 | 0.72% | 809 |
| Nov 11, 2025 | 25.00 | 25.06 | 24.89 | 25.03 | 24.91 | -0.34% | 1,687 |
| Nov 10, 2025 | 25.15 | 25.15 | 25.09 | 25.12 | 25.00 | 0.10% | 963 |
| Nov 7, 2025 | 24.92 | 25.09 | 24.90 | 25.09 | 24.97 | 0.97% | 1,248 |
| Nov 6, 2025 | 25.25 | 25.25 | 24.85 | 24.85 | 24.73 | -3.30% | 1,626 |
| Nov 5, 2025 | 25.37 | 25.73 | 25.37 | 25.70 | 25.58 | 0.75% | 1,629 |
| Nov 4, 2025 | 25.45 | 25.60 | 25.42 | 25.51 | 25.39 | 0.95% | 2,466 |
| Nov 3, 2025 | 25.74 | 25.74 | 25.26 | 25.27 | 25.15 | -1.23% | 1,226 |
| Oct 31, 2025 | 25.60 | 25.75 | 25.50 | 25.58 | 25.46 | 0.83% | 3,861 |
| Oct 30, 2025 | 25.73 | 25.80 | 25.37 | 25.37 | 25.25 | -3.15% | 1,115 |
| Oct 29, 2025 | 26.55 | 26.55 | 26.20 | 26.20 | 26.07 | -2.05% | 492 |
| Oct 28, 2025 | 27.01 | 27.01 | 26.74 | 26.74 | 26.62 | -1.76% | 301 |
| Oct 27, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.09 | -0.10% | 615 |
| Oct 24, 2025 | 27.39 | 27.44 | 27.25 | 27.25 | 27.12 | -0.32% | 2,152 |
| Oct 23, 2025 | 27.39 | 27.39 | 27.34 | 27.34 | 27.20 | -0.44% | 277 |
| Oct 22, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.32 | -0.65% | 24 |
| Oct 21, 2025 | 27.56 | 27.64 | 27.56 | 27.64 | 27.51 | 0.32% | 861 |
| Oct 20, 2025 | 27.57 | 27.57 | 27.55 | 27.55 | 27.42 | 0.85% | 925 |
| Oct 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.19 | 0.14% | 260 |
| Oct 16, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.15 | -1.68% | 233 |