Skip to main content
AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
29.57
0.00 (0.00%)
Jun 4, 2025, 4:00 PM - Market open

EATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202529.4829.6229.4829.5729.570.76%575
Jun 3, 202529.1229.5029.1129.3529.350.15%3,510
Jun 2, 202529.0029.3029.0029.3029.30-0.23%1,856
May 30, 202529.0029.3729.0029.3729.371.03%1,688
May 29, 202529.0629.0729.0329.0729.070.22%1,214
May 28, 202528.9929.0128.9829.0129.010.07%540
May 27, 202528.6428.9928.6428.9928.992.95%826
May 23, 202528.2228.2228.1628.1628.160.56%489
May 22, 202528.0328.1128.0028.0028.000.36%673
May 21, 202528.3028.3027.9027.9027.90-2.35%1,140
May 20, 202528.9128.9128.5728.5728.57-0.87%2,835
May 19, 202528.7428.8228.7228.8228.82-0.77%5,798
May 16, 202528.8029.0528.7329.0529.051.16%4,494
May 15, 202528.7428.7428.6528.7128.710.01%1,454
May 14, 202528.7128.7128.7128.7128.710.44%724
May 13, 202528.6228.6228.5828.5828.580.90%1,377
May 12, 202527.9328.3727.8928.3328.334.02%6,723
May 9, 202527.1127.2927.1127.2327.23-0.62%3,017
May 8, 202527.4027.4027.4027.4027.402.08%451
May 7, 202526.8426.8426.8426.8426.840.82%59
May 6, 202526.2326.6326.2326.6326.63-0.30%754
May 5, 202526.9526.9526.7126.7126.71-0.75%29,257
May 2, 202526.9126.9126.9126.9126.911.96%262
May 1, 202526.4226.5426.3926.3926.39-0.08%1,687
Apr 30, 202526.2426.4125.4426.4126.41-0.24%11,368
Apr 29, 202526.3326.5826.3326.4726.47-1.44%1,457
Apr 28, 202526.8826.9826.8626.8626.860.21%1,961
Apr 25, 202526.7226.8226.7226.8026.800.61%1,437
Apr 24, 202526.5526.6426.5326.6426.640.03%718
Apr 23, 202527.0927.0926.5326.6326.631.74%1,575
Apr 22, 202526.1426.1826.1426.1826.182.48%1,257
Apr 21, 202525.1925.5425.1925.5425.54-1.63%4,721
Apr 17, 202525.9926.1225.8925.9725.970.55%2,418
Apr 16, 202525.8225.8225.8225.8225.82-1.11%903
Apr 15, 202526.2126.2626.1126.1126.11-0.32%1,677
Apr 14, 202526.1926.2626.1826.2026.200.89%1,213
Apr 11, 202525.4625.9725.4625.9725.970.24%1,388
Apr 10, 202526.0026.0025.6325.9125.91-2.57%3,053
Apr 9, 202524.8926.5924.4826.5926.597.44%2,338
Apr 8, 202525.6325.6324.7524.7524.75-0.94%3,256
Apr 7, 202524.6525.9524.2824.9824.98-1.22%4,933
Apr 4, 202525.6925.6925.0125.2925.29-4.87%7,881
Apr 3, 202526.6026.6126.4726.5926.59-4.47%1,908
Apr 2, 202527.5727.8327.5727.8327.831.04%1,122
Apr 1, 202527.3927.5427.2527.5427.541.15%30,451
Mar 31, 202526.9627.2526.9527.2327.230.34%2,153
Mar 28, 202527.5127.5127.1327.1327.13-2.52%1,110
Mar 27, 202527.6028.1327.6027.8427.840.53%2,590
Mar 26, 202527.6527.6927.6427.6927.69-0.22%1,018
Mar 25, 202528.0028.0027.7527.7527.75-0.40%763