Skip to main content
AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
28.60
+0.49 (1.75%)
Jan 21, 2025, 3:59 PM EST - Market closed

EATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202528.3328.6028.3328.6028.601.75%3,161
Jan 17, 202528.1728.2628.0828.1128.110.25%4,642
Jan 16, 202527.9728.1427.9728.0428.040.10%1,856
Jan 15, 202528.2928.2928.0128.0128.010.37%608
Jan 14, 202527.9127.9127.9127.9127.911.28%307
Jan 13, 202527.4627.5527.4027.5527.55-724
Jan 10, 202527.5527.5527.5527.5527.55-1.06%751
Jan 8, 202527.8027.8527.8027.8527.85-0.08%806
Jan 7, 202528.5828.5827.8727.8727.87-1.51%2,944
Jan 6, 202528.4728.4828.3028.3028.30-0.37%4,461
Jan 3, 202528.4028.4128.1828.4128.410.64%4,784
Jan 2, 202528.3028.3028.0828.2228.221.02%5,196
Dec 31, 202428.0328.0327.9427.9427.94-0.23%815
Dec 30, 202428.0028.0728.0028.0028.00-0.81%525
Dec 27, 202428.3228.3228.2328.2328.23-1.38%829
Dec 26, 202428.4228.6328.4228.6328.630.27%1,226
Dec 24, 202428.4228.5528.4228.5528.551.33%799
Dec 23, 202428.0528.1828.0528.1828.18-0.89%539
Dec 20, 202427.9928.5827.9928.4328.380.50%1,581
Dec 19, 202428.4428.4628.2928.2928.241.66%1,666
Dec 18, 202428.9828.9827.8327.8327.78-3.90%3,201
Dec 17, 202429.0229.0228.9628.9628.91-0.80%963
Dec 16, 202429.2629.2629.1929.1929.141.03%878
Dec 13, 202429.0929.0928.7928.8928.84-1.29%3,221
Dec 12, 202429.5329.5329.2729.2729.22-0.95%579
Dec 11, 202429.4229.6729.4229.5529.500.85%3,700
Dec 10, 202429.2129.5329.2129.3029.25-0.06%2,210
Dec 9, 202430.0630.0629.3229.3229.27-2.46%3,545
Dec 6, 202430.3030.3630.0030.0630.010.09%3,447
Dec 5, 202430.1830.1830.0430.0429.98-0.09%2,081
Dec 4, 202429.7930.0729.7930.0730.011.29%708
Dec 3, 202429.7129.7329.6829.6829.63-0.11%713
Dec 2, 202429.7929.8529.7229.7229.66-0.98%1,900
Nov 29, 202430.0730.0730.0130.0129.960.28%597
Nov 27, 202429.9830.1429.9329.9329.87-0.09%2,192
Nov 26, 202429.9529.9529.9529.9529.90-0.12%333
Nov 25, 202429.9530.1629.9529.9929.942.03%5,237
Nov 22, 202429.1129.3929.1129.3929.341.19%1,922
Nov 21, 202428.9129.0528.9129.0528.991.10%1,309
Nov 20, 202428.4428.7328.4128.7328.680.61%2,446
Nov 19, 202428.1928.8028.0828.5628.510.62%9,145
Nov 18, 202428.4828.4828.3228.3828.330.35%2,526
Nov 15, 202428.6028.6028.2828.2828.23-0.93%1,309
Nov 14, 202428.9528.9528.5528.5528.50-1.46%1,204
Nov 13, 202429.3429.4928.9728.9728.92-0.04%2,627
Nov 12, 202429.0629.0628.9828.9828.93-0.55%702
Nov 11, 202429.2129.2929.1429.1429.090.13%1,332
Nov 8, 202429.0729.1529.0729.1029.05-0.57%983
Nov 7, 202429.4629.5629.2729.2729.221.60%5,937
Nov 6, 202428.5028.8728.5028.8128.764.70%1,579
Nov 5, 202427.3627.5227.3627.5227.471.79%438
Nov 4, 202427.2427.2427.0327.0326.980.12%2,106
Nov 1, 202427.0027.0027.0027.0026.950.44%102
Oct 31, 202427.0627.0626.8826.8826.83-0.75%1,183
Oct 30, 202427.2827.3827.0827.0827.03-0.86%1,196
Oct 29, 202427.3227.3227.3227.3227.27-0.38%160
Oct 28, 202427.4027.4227.3827.4227.371.98%1,405
Oct 25, 202426.9527.0726.8926.8926.840.05%437
Oct 24, 202426.8826.8826.8826.8826.83-0.03%168
Oct 23, 202427.0027.0226.8426.8826.84-0.64%1,417
Oct 22, 202427.3427.3427.0527.0627.01-0.76%3,649
Oct 21, 202427.4027.4027.1627.2627.22-0.58%8,934
Oct 18, 202427.4127.4227.3927.4227.380.66%522
Oct 17, 202427.2627.2627.1427.2427.20-0.37%1,479
Oct 16, 202427.3027.3627.2827.3427.300.16%1,116
Oct 15, 202427.3327.3427.3027.3027.250.40%1,112
Oct 14, 202427.0127.2027.0127.1927.140.75%2,917
Oct 11, 202426.9827.0326.9826.9926.941.80%1,053
Oct 10, 202426.5126.5126.5126.5126.46-0.79%1,056
Oct 9, 202426.7526.7526.6926.7226.68-0.33%999
Oct 8, 202426.6026.8426.5926.8126.760.87%1,508
Oct 7, 202426.4726.5826.4626.5826.53-1.84%2,903
Oct 4, 202426.9927.0926.9727.0827.031.61%2,233
Oct 3, 202426.9526.9526.6526.6526.60-1.40%1,760
Oct 2, 202426.7827.0326.7827.0326.980.90%373
Oct 1, 202426.8526.9426.7626.7926.740.44%2,849
Sep 30, 202426.8526.8926.4626.6726.620.25%3,117
Sep 27, 202426.5726.6026.5226.6026.56-0.70%3,259
Sep 26, 202426.8226.8226.7226.7926.741.55%3,317
Sep 25, 202426.3826.3826.3826.3826.33-0.61%159
Sep 24, 202426.6026.6026.5426.5426.490.20%420
Sep 23, 202426.3526.5226.3526.4926.440.41%3,110
Sep 20, 202426.3826.3826.3826.3826.33-0.31%403
Sep 19, 202426.4626.4626.3226.4626.412.17%2,875
Sep 18, 202426.1526.1525.9025.9025.85-0.52%2,688
Sep 17, 202426.0026.1725.9726.0325.990.65%1,944
Sep 16, 202425.7425.8625.7425.8625.820.78%3,208
Sep 13, 202425.7125.7425.6625.6625.620.64%797
Sep 12, 202425.3125.5025.3125.5025.461.06%2,484
Sep 11, 202424.8125.2324.8125.2325.191.29%401
Sep 10, 202424.9124.9124.9124.9124.870.10%189
Sep 9, 202424.8724.8924.8724.8924.840.46%353
Sep 6, 202424.7724.7724.7724.7724.73-1.15%180
Sep 5, 202425.2625.2625.0625.0625.02-0.12%529
Sep 4, 202425.0225.0925.0225.0925.050.77%825
Sep 3, 202425.3425.3424.8224.9024.86-1.97%2,460
Aug 30, 202425.2925.4025.2925.4025.360.47%716
Aug 29, 202425.5825.5825.2625.2825.24-0.96%3,460
Aug 28, 202425.5225.5425.4525.5325.48-1.02%5,247
Aug 27, 202425.6925.7925.6925.7925.740.04%4,113