AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
27.23
-0.17 (-0.61%)
At close: May 9, 2025, 4:00 PM
27.23
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
EATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 27.55 | 27.86 | 27.55 | 27.86 | 27.86 | 2.90% | 2,278 |
| Mar 21, 2025 | 27.00 | 27.08 | 26.94 | 27.08 | 27.08 | -0.53% | 3,571 |
| Mar 20, 2025 | 27.38 | 27.38 | 27.19 | 27.22 | 27.22 | 0.45% | 4,679 |
| Mar 19, 2025 | 26.83 | 27.10 | 26.83 | 27.10 | 27.10 | 1.67% | 1,582 |
| Mar 18, 2025 | 26.66 | 26.66 | 26.61 | 26.65 | 26.65 | -1.06% | 1,612 |
| Mar 17, 2025 | 26.65 | 26.94 | 26.65 | 26.94 | 26.94 | 2.24% | 3,121 |
| Mar 14, 2025 | 26.21 | 26.53 | 26.20 | 26.35 | 26.35 | 1.29% | 3,934 |
| Mar 13, 2025 | 26.58 | 26.58 | 25.91 | 26.01 | 26.01 | -3.77% | 2,123 |
| Mar 12, 2025 | 26.73 | 27.04 | 26.73 | 27.03 | 27.03 | 0.61% | 1,466 |
| Mar 11, 2025 | 26.99 | 27.15 | 26.87 | 26.87 | 26.87 | -0.76% | 2,254 |
| Mar 10, 2025 | 26.96 | 27.08 | 26.96 | 27.08 | 27.08 | -1.96% | 840 |
| Mar 7, 2025 | 27.28 | 27.63 | 26.91 | 27.62 | 27.62 | -0.16% | 3,693 |
| Mar 6, 2025 | 28.02 | 28.02 | 27.66 | 27.66 | 27.66 | -2.16% | 1,123 |
| Mar 5, 2025 | 28.03 | 28.27 | 28.03 | 28.27 | 28.27 | 0.36% | 2,266 |
| Mar 4, 2025 | 27.87 | 28.20 | 27.87 | 28.17 | 28.17 | -1.17% | 3,492 |
| Mar 3, 2025 | 29.49 | 29.49 | 28.51 | 28.51 | 28.51 | -2.83% | 3,284 |
| Feb 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.82% | 450 |