Skip to main content
AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
26.76
+0.38 (1.44%)
Sep 26, 2024, 3:54 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202426.3826.3826.3826.3826.38-0.61%159
Sep 24, 202426.6026.6026.5426.5426.540.20%420
Sep 23, 202426.3526.5226.3526.4926.490.41%3,110
Sep 20, 202426.3826.3826.3826.3826.38-0.31%403
Sep 19, 202426.4626.4626.3226.4626.462.17%2,875
Sep 18, 202426.1526.1525.9025.9025.90-0.52%2,688
Sep 17, 202426.0026.1725.9726.0326.030.65%1,944
Sep 16, 202425.7425.8625.7425.8625.860.78%3,208
Sep 13, 202425.7125.7425.6625.6625.660.64%797
Sep 12, 202425.3125.5025.3125.5025.501.06%2,484
Sep 11, 202424.8125.2324.8125.2325.231.29%401
Sep 10, 202424.9124.9124.9124.9124.910.10%189
Sep 9, 202424.8724.8924.8724.8924.890.46%353
Sep 6, 202424.7724.7724.7724.7724.77-1.15%180
Sep 5, 202425.2625.2625.0625.0625.06-0.12%529
Sep 4, 202425.0225.0925.0225.0925.090.77%825
Sep 3, 202425.3425.3424.8224.9024.90-1.97%2,460
Aug 30, 202425.2925.4025.2925.4025.400.47%716
Aug 29, 202425.5825.5825.2625.2825.28-0.96%3,460
Aug 28, 202425.5225.5425.4525.5325.53-1.02%5,247
Aug 27, 202425.6925.7925.6925.7925.790.04%4,113
Aug 26, 202425.9325.9325.7825.7825.78-0.38%661
Aug 23, 202425.5625.9025.5625.8825.882.68%2,805
Aug 22, 202425.4525.4525.2025.2025.20-0.85%3,315
Aug 21, 202425.1525.4225.1525.4225.422.06%464
Aug 20, 202425.1325.1324.9124.9124.91-1.17%12,643
Aug 19, 202425.0225.2025.0125.2025.200.36%1,286
Aug 16, 202425.1025.2225.1025.1125.11-0.31%1,425
Aug 15, 202425.0025.2225.0025.1925.193.14%5,889
Aug 14, 202424.3424.4424.3424.4224.42-0.63%3,460
Aug 13, 202424.5024.5824.5024.5824.581.05%1,558
Aug 12, 202424.2724.3224.2724.3224.320.25%1,486
Aug 9, 202424.1024.2824.0224.2624.262.07%2,939
Aug 8, 202423.5423.7723.5423.7723.770.30%1,034
Aug 7, 202424.1624.1623.6923.7023.70-0.43%1,533
Aug 6, 202423.3023.8623.3023.8023.802.58%987
Aug 5, 202422.8023.2022.8023.2023.20-2.00%2,188
Aug 2, 202423.7123.7123.5623.6723.67-1.98%1,089
Aug 1, 202424.5924.5923.9924.1524.15-0.76%1,680
Jul 31, 202424.3224.5124.3224.3424.340.41%1,263
Jul 30, 202424.1624.2424.0524.2424.241.26%874
Jul 29, 202423.7923.9423.7923.9423.941.76%405
Jul 26, 202423.6723.6723.5223.5223.520.50%3,894
Jul 25, 202423.4523.5423.3423.4123.410.12%10,583
Jul 24, 202423.3823.3823.3823.3823.38-2.84%284
Jul 23, 202424.0624.0624.0624.0624.06-0.24%211
Jul 22, 202423.8424.1223.8224.1224.121.15%1,831
Jul 19, 202423.8523.8523.8523.8523.850.49%161
Jul 18, 202423.7423.7423.7323.7323.73-0.78%824
Jul 17, 202424.0924.0923.9223.9223.92-1.47%445
Jul 16, 202424.2724.2724.2724.2724.272.16%490
Jul 15, 202423.8623.8623.7623.7623.760.33%736
Jul 12, 202423.7123.7123.6823.6823.680.80%299
Jul 11, 202423.2323.5323.2323.4923.491.18%1,414
Jul 10, 202423.1723.2223.1423.2223.22-0.76%1,207
Jul 9, 202423.4123.4323.4023.4023.40-2.73%1,214
Jul 8, 202424.4224.4224.0524.0624.06-0.38%2,096
Jul 5, 202424.0724.1524.0424.1524.150.09%1,176
Jul 3, 202424.0924.1324.0624.1324.130.01%1,615
Jul 2, 202424.2124.2124.1224.1224.12-0.74%552
Jul 1, 202424.2024.3024.1424.3024.30-0.80%2,160
Jun 28, 202424.7224.7224.3824.5024.50-0.30%5,760
Jun 27, 202424.7824.7824.5724.5724.570.05%508
Jun 26, 202424.5224.5624.5024.5624.56-0.20%530
Jun 25, 202424.5924.6124.5524.6124.610.18%1,199
Jun 24, 202424.3824.5724.3824.5724.570.58%563
Jun 21, 202424.4324.4324.4324.4324.430.31%89
Jun 20, 202424.4924.4924.3524.3524.35-0.90%2,348
Jun 18, 202424.6324.6924.5724.5724.57-0.01%1,650
Jun 17, 202424.2224.6024.2224.5724.571.81%1,776
Jun 14, 202424.1924.2124.1024.1424.14-1.45%1,050
Jun 13, 202424.4924.4924.4924.4924.49-0.22%119
Jun 12, 202424.5724.6424.5324.5524.552.10%2,951
Jun 11, 202423.9924.0423.8824.0424.040.20%1,902
Jun 10, 202424.0724.0723.6423.9923.99-0.16%3,633
Jun 7, 202424.0624.0624.0324.0324.03-1.37%1,316
Jun 6, 202424.4724.4724.3724.3724.37-0.56%480
Jun 5, 202424.2124.5024.1524.5024.501.57%1,996
Jun 4, 202424.0124.1324.0124.1324.13-0.15%847
Jun 3, 202423.9324.1623.9324.1624.160.68%1,129
May 31, 202423.8024.0023.8024.0024.000.17%1,009
May 30, 202423.9623.9623.9623.9623.961.01%157
May 29, 202423.7223.7223.7223.7223.72-0.45%291
May 28, 202424.0024.0023.8323.8323.830.09%428
May 24, 202423.6223.8123.6223.8123.811.41%780
May 23, 202423.4623.4723.4423.4723.47-1.61%597
May 22, 202424.0224.0223.8623.8623.86-0.58%563
May 21, 202424.2324.2324.0024.0024.00-1.04%722
May 20, 202424.2524.2524.2524.2524.25-0.13%195
May 17, 202424.4024.4024.2824.2824.28-0.65%504
May 16, 202424.5024.5024.4424.4424.440.45%997
May 15, 202424.2624.3824.2624.3324.33-0.16%1,529
May 14, 202424.3424.5024.3024.3724.370.83%1,559
May 13, 202424.3324.3324.1724.1724.17-0.11%3,157
May 10, 202424.2224.2524.2024.2024.200.80%559
May 9, 202423.9924.0023.9924.0024.000.51%650
May 8, 202423.9023.9123.8823.8823.880.54%543
May 7, 202423.9723.9723.7523.7523.75-1.31%799
May 6, 202424.2024.2024.0724.0724.071.52%583
May 3, 202423.7623.7623.6923.7123.711.63%922