Skip to main content
logo
AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
28.22
+0.73 (2.64%)
Feb 6, 2026, 4:00 PM EST - Market closed

EATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202628.2228.2228.2228.2228.222.65%113
Feb 5, 202627.7727.7727.4927.4927.49-0.77%726
Feb 4, 202627.2427.7027.2427.7027.701.14%2,952
Feb 3, 202627.2227.3927.0827.3927.390.39%2,829
Feb 2, 202627.1927.2827.1927.2827.281.38%9,471
Jan 30, 202626.9026.9126.8426.9126.91-1.35%696
Jan 29, 202627.2827.2827.2827.2827.280.26%267
Jan 28, 202627.3727.3727.2127.2127.20-0.78%1,172
Jan 27, 202627.3527.4727.3027.4227.420.32%11,702
Jan 26, 202627.5027.5027.2327.3327.33-1.58%2,747
Jan 23, 202627.7327.7727.7327.7727.77-0.31%430
Jan 22, 202628.0028.2827.8527.8527.85-0.28%1,139
Jan 21, 202627.8327.9327.7827.9327.930.83%1,533
Jan 20, 202627.9927.9927.7027.7027.70-1.79%544
Jan 16, 202628.5328.5328.2128.2128.21-0.67%1,538
Jan 15, 202628.1728.4028.1728.4028.400.90%855
Jan 14, 202627.8928.1527.8928.1428.140.89%1,151
Jan 13, 202628.0028.0427.8527.9027.90-0.43%2,709
Jan 12, 202627.6728.0227.6728.0228.021.69%2,254
Jan 9, 202627.7727.7727.3527.5527.550.01%4,312
Jan 8, 202627.5027.7527.5027.5527.551.68%1,250
Jan 7, 202627.3927.3926.9827.0927.09-0.30%5,694
Jan 6, 202626.9527.3326.9527.1727.171.92%2,691
Jan 5, 202626.6326.7926.6326.6626.660.89%601
Jan 2, 202626.3026.4726.3026.4326.431.84%1,374
Dec 31, 202526.0026.0025.9525.9525.95-0.46%20,279
Dec 30, 202526.3226.3226.0726.0726.07-0.95%1,975
Dec 29, 202526.5026.5026.3226.3226.32-1.71%21,284
Dec 26, 202526.7726.7826.6826.7826.780.05%1,583
Dec 24, 202526.6026.7726.6026.7726.770.58%7,784
Dec 23, 202526.6826.6826.5626.6126.61-1.05%1,368
Dec 22, 202526.8526.9626.8526.8926.89-0.47%1,029
Dec 19, 202526.9727.1026.9727.0226.89-0.31%672
Dec 18, 202527.2627.2627.0027.1126.971.60%10,847
Dec 17, 202526.9327.0426.6826.6826.550.32%4,365
Dec 16, 202526.7726.7726.5926.5926.46-0.55%5,177
Dec 15, 202526.7826.7826.7426.7426.610.34%3,418
Dec 12, 202526.7826.9026.6526.6526.520.04%18,725
Dec 11, 202526.6026.6426.4526.6426.511.71%868
Dec 10, 202526.2226.2226.1926.1926.07-0.43%968
Dec 9, 202526.3126.3126.3126.3126.180.29%96
Dec 8, 202526.2426.2426.2326.2326.10-0.38%329
Dec 5, 202526.4326.4626.3326.3326.20-0.85%407
Dec 4, 202526.5626.5626.5626.5626.430.27%293
Dec 3, 202526.5026.5026.4926.4926.360.86%374
Dec 2, 202526.2626.2626.2626.2626.130.08%89
Dec 1, 202526.4226.5626.2426.2426.11-0.98%3,706
Nov 28, 202526.6026.6026.5026.5026.370.38%574
Nov 26, 202526.3226.6526.3226.4026.270.77%3,152
Nov 25, 202525.6526.2125.6526.2026.074.19%1,751