AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
27.13
-0.70 (-2.52%)
At close: Mar 28, 2025, 12:16 PM
27.41
+0.27 (1.00%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 29.20 | 29.27 | 28.81 | 28.81 | 28.81 | -0.63% | 978 |
| Feb 26, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | 0.50% | 800 |
| Feb 25, 2025 | 28.82 | 28.85 | 28.82 | 28.85 | 28.85 | -0.02% | 597 |
| Feb 24, 2025 | 28.60 | 28.98 | 28.57 | 28.86 | 28.86 | 0.91% | 1,843 |
| Feb 21, 2025 | 29.32 | 29.32 | 28.60 | 28.60 | 28.60 | -3.62% | 977 |
| Feb 20, 2025 | 29.72 | 29.72 | 29.47 | 29.67 | 29.67 | -0.69% | 1,527 |
| Feb 19, 2025 | 30.00 | 30.00 | 29.85 | 29.88 | 29.88 | -2.14% | 5,050 |
| Feb 18, 2025 | 30.19 | 30.58 | 30.19 | 30.53 | 30.53 | 1.53% | 5,204 |
| Feb 14, 2025 | 30.52 | 30.52 | 30.07 | 30.07 | 30.07 | -0.83% | 922 |
| Feb 13, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 3.58% | 582 |
| Feb 12, 2025 | 29.09 | 29.27 | 29.05 | 29.27 | 29.27 | 0.06% | 2,043 |
| Feb 11, 2025 | 29.79 | 29.79 | 29.26 | 29.26 | 29.26 | -1.81% | 3,574 |
| Feb 10, 2025 | 29.93 | 29.93 | 29.72 | 29.80 | 29.80 | -0.15% | 4,151 |
| Feb 7, 2025 | 30.16 | 30.16 | 29.84 | 29.84 | 29.84 | -2.16% | 636 |
| Feb 6, 2025 | 30.64 | 30.65 | 30.41 | 30.50 | 30.50 | 0.17% | 2,360 |
| Feb 5, 2025 | 30.45 | 30.45 | 30.32 | 30.45 | 30.45 | -0.17% | 1,140 |
| Feb 4, 2025 | 30.28 | 30.56 | 30.28 | 30.50 | 30.50 | 0.97% | 759 |
| Feb 3, 2025 | 29.54 | 30.32 | 29.54 | 30.21 | 30.21 | 0.54% | 1,167 |
| Jan 31, 2025 | 30.53 | 30.53 | 30.05 | 30.05 | 30.05 | -1.27% | 2,455 |
| Jan 30, 2025 | 30.21 | 30.50 | 30.19 | 30.43 | 30.43 | 1.38% | 3,041 |
| Jan 29, 2025 | 29.76 | 30.02 | 29.76 | 30.02 | 30.02 | 2.73% | 2,409 |
| Jan 28, 2025 | 29.05 | 29.28 | 29.05 | 29.22 | 29.22 | 0.17% | 1,629 |
| Jan 27, 2025 | 28.90 | 29.17 | 28.90 | 29.17 | 29.17 | 1.19% | 1,320 |
| Jan 24, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.13% | 444 |
| Jan 23, 2025 | 28.40 | 28.86 | 28.40 | 28.86 | 28.86 | 1.21% | 886 |
| Jan 22, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.29% | 291 |
| Jan 21, 2025 | 28.33 | 28.60 | 28.33 | 28.60 | 28.60 | 1.75% | 3,162 |
| Jan 17, 2025 | 28.17 | 28.26 | 28.08 | 28.11 | 28.11 | 0.25% | 4,642 |
| Jan 16, 2025 | 27.97 | 28.14 | 27.97 | 28.04 | 28.04 | 0.10% | 1,856 |