AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
28.70
+0.60 (2.13%)
Sep 11, 2025, 4:00 PM EDT - Market closed
EATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 2.12% | 601 |
| Sep 10, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.67% | 56 |
| Sep 9, 2025 | 27.79 | 27.92 | 27.79 | 27.92 | 27.92 | -0.19% | 252 |
| Sep 8, 2025 | 27.76 | 27.97 | 27.76 | 27.97 | 27.97 | -0.03% | 3,971 |
| Sep 5, 2025 | 27.95 | 27.98 | 27.95 | 27.98 | 27.98 | -0.40% | 544 |
| Sep 4, 2025 | 28.07 | 28.09 | 28.04 | 28.09 | 28.09 | 0.07% | 1,160 |
| Sep 3, 2025 | 28.15 | 28.15 | 28.07 | 28.07 | 28.07 | -0.22% | 340 |
| Sep 2, 2025 | 28.04 | 28.13 | 28.03 | 28.13 | 28.13 | -0.66% | 595 |
| Aug 29, 2025 | 28.33 | 28.33 | 28.32 | 28.32 | 28.32 | -0.33% | 3,159 |
| Aug 28, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.44% | 122 |
| Aug 27, 2025 | 28.47 | 28.58 | 28.47 | 28.54 | 28.54 | 0.15% | 454 |
| Aug 26, 2025 | 28.07 | 28.53 | 28.07 | 28.50 | 28.50 | 1.05% | 900 |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.63% | 316 |
| Aug 22, 2025 | 28.55 | 28.55 | 28.38 | 28.38 | 28.38 | 1.35% | 849 |
| Aug 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.87% | 276 |
| Aug 20, 2025 | 28.22 | 28.25 | 28.22 | 28.25 | 28.25 | -0.45% | 360 |
| Aug 19, 2025 | 28.75 | 28.75 | 28.32 | 28.38 | 28.38 | -0.15% | 1,917 |
| Aug 18, 2025 | 28.44 | 28.44 | 28.38 | 28.42 | 28.42 | -0.15% | 481 |
| Aug 15, 2025 | 28.32 | 28.46 | 28.32 | 28.46 | 28.46 | 0.51% | 288 |
| Aug 14, 2025 | 28.17 | 28.32 | 28.17 | 28.32 | 28.32 | -1.03% | 389 |
| Aug 13, 2025 | 28.28 | 28.61 | 28.28 | 28.61 | 28.61 | 0.88% | 2,417 |
| Aug 12, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 2.07% | 368 |
| Aug 11, 2025 | 27.78 | 27.88 | 27.78 | 27.79 | 27.79 | -0.18% | 736 |
| Aug 8, 2025 | 28.08 | 28.08 | 27.84 | 27.84 | 27.84 | -1.65% | 1,205 |
| Aug 7, 2025 | 28.28 | 28.40 | 28.21 | 28.31 | 28.31 | 1.06% | 645 |
| Aug 6, 2025 | 28.05 | 28.05 | 27.87 | 28.01 | 28.01 | -0.27% | 1,812 |
| Aug 5, 2025 | 28.36 | 28.36 | 28.05 | 28.09 | 28.09 | -1.85% | 805 |
| Aug 4, 2025 | 28.66 | 28.66 | 28.62 | 28.62 | 28.62 | 1.17% | 1,151 |
| Aug 1, 2025 | 28.13 | 28.29 | 28.13 | 28.29 | 28.29 | -1.36% | 249 |
| Jul 31, 2025 | 28.76 | 28.76 | 28.67 | 28.67 | 28.67 | -1.86% | 421 |
| Jul 30, 2025 | 29.33 | 29.33 | 29.22 | 29.22 | 29.22 | 1.33% | 335 |
| Jul 29, 2025 | 28.94 | 28.94 | 28.81 | 28.83 | 28.83 | -1.35% | 837 |
| Jul 28, 2025 | 29.27 | 29.27 | 29.14 | 29.23 | 29.23 | -1.37% | 865 |
| Jul 25, 2025 | 29.46 | 29.65 | 29.45 | 29.63 | 29.63 | 0.47% | 1,661 |
| Jul 24, 2025 | 30.08 | 30.08 | 29.50 | 29.50 | 29.50 | -3.70% | 1,014 |
| Jul 23, 2025 | 30.70 | 30.70 | 30.60 | 30.63 | 30.63 | 1.35% | 1,841 |
| Jul 22, 2025 | 29.77 | 30.22 | 29.77 | 30.22 | 30.22 | 1.93% | 2,242 |
| Jul 21, 2025 | 29.77 | 29.80 | 29.65 | 29.65 | 29.65 | -0.35% | 2,566 |
| Jul 18, 2025 | 29.97 | 29.97 | 29.75 | 29.75 | 29.75 | -0.25% | 191 |
| Jul 17, 2025 | 29.96 | 29.96 | 29.83 | 29.83 | 29.83 | -0.43% | 2,994 |
| Jul 16, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.41% | 570 |
| Jul 15, 2025 | 30.12 | 30.20 | 29.84 | 29.84 | 29.84 | -1.54% | 2,760 |
| Jul 14, 2025 | 30.69 | 30.69 | 30.31 | 30.31 | 30.31 | -1.51% | 1,305 |
| Jul 11, 2025 | 30.86 | 30.90 | 30.65 | 30.77 | 30.77 | -0.79% | 3,049 |
| Jul 10, 2025 | 31.36 | 31.36 | 31.02 | 31.02 | 31.02 | -0.25% | 863 |
| Jul 9, 2025 | 30.75 | 31.09 | 30.75 | 31.09 | 31.09 | 0.30% | 437 |
| Jul 8, 2025 | 31.13 | 31.13 | 31.00 | 31.00 | 31.00 | 0.15% | 446 |
| Jul 7, 2025 | 31.22 | 31.22 | 30.70 | 30.95 | 30.95 | -2.08% | 1,295 |
| Jul 3, 2025 | 31.51 | 31.61 | 31.51 | 31.61 | 31.61 | 0.53% | 695 |
| Jul 2, 2025 | 31.15 | 31.45 | 31.15 | 31.45 | 31.45 | 1.23% | 304 |