AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
29.57
0.00 (0.00%)
Jun 4, 2025, 4:00 PM - Market open
EATZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 29.48 | 29.62 | 29.48 | 29.57 | 29.57 | 0.76% | 575 |
Jun 3, 2025 | 29.12 | 29.50 | 29.11 | 29.35 | 29.35 | 0.15% | 3,510 |
Jun 2, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | -0.23% | 1,856 |
May 30, 2025 | 29.00 | 29.37 | 29.00 | 29.37 | 29.37 | 1.03% | 1,688 |
May 29, 2025 | 29.06 | 29.07 | 29.03 | 29.07 | 29.07 | 0.22% | 1,214 |
May 28, 2025 | 28.99 | 29.01 | 28.98 | 29.01 | 29.01 | 0.07% | 540 |
May 27, 2025 | 28.64 | 28.99 | 28.64 | 28.99 | 28.99 | 2.95% | 826 |
May 23, 2025 | 28.22 | 28.22 | 28.16 | 28.16 | 28.16 | 0.56% | 489 |
May 22, 2025 | 28.03 | 28.11 | 28.00 | 28.00 | 28.00 | 0.36% | 673 |
May 21, 2025 | 28.30 | 28.30 | 27.90 | 27.90 | 27.90 | -2.35% | 1,140 |
May 20, 2025 | 28.91 | 28.91 | 28.57 | 28.57 | 28.57 | -0.87% | 2,835 |
May 19, 2025 | 28.74 | 28.82 | 28.72 | 28.82 | 28.82 | -0.77% | 5,798 |
May 16, 2025 | 28.80 | 29.05 | 28.73 | 29.05 | 29.05 | 1.16% | 4,494 |
May 15, 2025 | 28.74 | 28.74 | 28.65 | 28.71 | 28.71 | 0.01% | 1,454 |
May 14, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.44% | 724 |
May 13, 2025 | 28.62 | 28.62 | 28.58 | 28.58 | 28.58 | 0.90% | 1,377 |
May 12, 2025 | 27.93 | 28.37 | 27.89 | 28.33 | 28.33 | 4.02% | 6,723 |
May 9, 2025 | 27.11 | 27.29 | 27.11 | 27.23 | 27.23 | -0.62% | 3,017 |
May 8, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.08% | 451 |
May 7, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.82% | 59 |
May 6, 2025 | 26.23 | 26.63 | 26.23 | 26.63 | 26.63 | -0.30% | 754 |
May 5, 2025 | 26.95 | 26.95 | 26.71 | 26.71 | 26.71 | -0.75% | 29,257 |
May 2, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.96% | 262 |
May 1, 2025 | 26.42 | 26.54 | 26.39 | 26.39 | 26.39 | -0.08% | 1,687 |
Apr 30, 2025 | 26.24 | 26.41 | 25.44 | 26.41 | 26.41 | -0.24% | 11,368 |
Apr 29, 2025 | 26.33 | 26.58 | 26.33 | 26.47 | 26.47 | -1.44% | 1,457 |
Apr 28, 2025 | 26.88 | 26.98 | 26.86 | 26.86 | 26.86 | 0.21% | 1,961 |
Apr 25, 2025 | 26.72 | 26.82 | 26.72 | 26.80 | 26.80 | 0.61% | 1,437 |
Apr 24, 2025 | 26.55 | 26.64 | 26.53 | 26.64 | 26.64 | 0.03% | 718 |
Apr 23, 2025 | 27.09 | 27.09 | 26.53 | 26.63 | 26.63 | 1.74% | 1,575 |
Apr 22, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | 2.48% | 1,257 |
Apr 21, 2025 | 25.19 | 25.54 | 25.19 | 25.54 | 25.54 | -1.63% | 4,721 |
Apr 17, 2025 | 25.99 | 26.12 | 25.89 | 25.97 | 25.97 | 0.55% | 2,418 |
Apr 16, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.11% | 903 |
Apr 15, 2025 | 26.21 | 26.26 | 26.11 | 26.11 | 26.11 | -0.32% | 1,677 |
Apr 14, 2025 | 26.19 | 26.26 | 26.18 | 26.20 | 26.20 | 0.89% | 1,213 |
Apr 11, 2025 | 25.46 | 25.97 | 25.46 | 25.97 | 25.97 | 0.24% | 1,388 |
Apr 10, 2025 | 26.00 | 26.00 | 25.63 | 25.91 | 25.91 | -2.57% | 3,053 |
Apr 9, 2025 | 24.89 | 26.59 | 24.48 | 26.59 | 26.59 | 7.44% | 2,338 |
Apr 8, 2025 | 25.63 | 25.63 | 24.75 | 24.75 | 24.75 | -0.94% | 3,256 |
Apr 7, 2025 | 24.65 | 25.95 | 24.28 | 24.98 | 24.98 | -1.22% | 4,933 |
Apr 4, 2025 | 25.69 | 25.69 | 25.01 | 25.29 | 25.29 | -4.87% | 7,881 |
Apr 3, 2025 | 26.60 | 26.61 | 26.47 | 26.59 | 26.59 | -4.47% | 1,908 |
Apr 2, 2025 | 27.57 | 27.83 | 27.57 | 27.83 | 27.83 | 1.04% | 1,122 |
Apr 1, 2025 | 27.39 | 27.54 | 27.25 | 27.54 | 27.54 | 1.15% | 30,451 |
Mar 31, 2025 | 26.96 | 27.25 | 26.95 | 27.23 | 27.23 | 0.34% | 2,153 |
Mar 28, 2025 | 27.51 | 27.51 | 27.13 | 27.13 | 27.13 | -2.52% | 1,110 |
Mar 27, 2025 | 27.60 | 28.13 | 27.60 | 27.84 | 27.84 | 0.53% | 2,590 |
Mar 26, 2025 | 27.65 | 27.69 | 27.64 | 27.69 | 27.69 | -0.22% | 1,018 |
Mar 25, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -0.40% | 763 |