AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
25.89
+0.07 (0.27%)
Apr 17, 2025, 4:00 PM EDT - Market closed
EATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.99 | 26.12 | 25.89 | 25.97 | 25.97 | 0.55% | 2,418 |
| Apr 16, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.11% | 903 |
| Apr 15, 2025 | 26.21 | 26.26 | 26.11 | 26.11 | 26.11 | -0.32% | 1,677 |
| Apr 14, 2025 | 26.19 | 26.26 | 26.18 | 26.20 | 26.20 | 0.89% | 1,213 |
| Apr 11, 2025 | 25.46 | 25.97 | 25.46 | 25.97 | 25.97 | 0.24% | 1,388 |
| Apr 10, 2025 | 26.00 | 26.00 | 25.63 | 25.91 | 25.91 | -2.57% | 3,053 |
| Apr 9, 2025 | 24.89 | 26.59 | 24.48 | 26.59 | 26.59 | 7.44% | 2,338 |
| Apr 8, 2025 | 25.63 | 25.63 | 24.75 | 24.75 | 24.75 | -0.94% | 3,256 |
| Apr 7, 2025 | 24.65 | 25.95 | 24.28 | 24.98 | 24.98 | -1.22% | 4,933 |
| Apr 4, 2025 | 25.69 | 25.69 | 25.01 | 25.29 | 25.29 | -4.87% | 7,881 |
| Apr 3, 2025 | 26.60 | 26.61 | 26.47 | 26.59 | 26.59 | -4.47% | 1,908 |
| Apr 2, 2025 | 27.57 | 27.83 | 27.57 | 27.83 | 27.83 | 1.04% | 1,122 |
| Apr 1, 2025 | 27.39 | 27.54 | 27.25 | 27.54 | 27.54 | 1.15% | 30,451 |
| Mar 31, 2025 | 26.96 | 27.25 | 26.95 | 27.23 | 27.23 | 0.34% | 2,153 |
| Mar 28, 2025 | 27.51 | 27.51 | 27.13 | 27.13 | 27.13 | -2.52% | 1,110 |
| Mar 27, 2025 | 27.60 | 28.13 | 27.60 | 27.84 | 27.84 | 0.53% | 2,590 |
| Mar 26, 2025 | 27.65 | 27.69 | 27.64 | 27.69 | 27.69 | -0.22% | 1,018 |
| Mar 25, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | -0.40% | 763 |
| Mar 24, 2025 | 27.55 | 27.86 | 27.55 | 27.86 | 27.86 | 2.90% | 2,278 |
| Mar 21, 2025 | 27.00 | 27.08 | 26.94 | 27.08 | 27.08 | -0.53% | 3,571 |
| Mar 20, 2025 | 27.38 | 27.38 | 27.19 | 27.22 | 27.22 | 0.45% | 4,679 |
| Mar 19, 2025 | 26.83 | 27.10 | 26.83 | 27.10 | 27.10 | 1.67% | 1,582 |
| Mar 18, 2025 | 26.66 | 26.66 | 26.61 | 26.65 | 26.65 | -1.06% | 1,612 |
| Mar 17, 2025 | 26.65 | 26.94 | 26.65 | 26.94 | 26.94 | 2.24% | 3,121 |
| Mar 14, 2025 | 26.21 | 26.53 | 26.20 | 26.35 | 26.35 | 1.29% | 3,934 |
| Mar 13, 2025 | 26.58 | 26.58 | 25.91 | 26.01 | 26.01 | -3.77% | 2,123 |
| Mar 12, 2025 | 26.73 | 27.04 | 26.73 | 27.03 | 27.03 | 0.61% | 1,466 |
| Mar 11, 2025 | 26.99 | 27.15 | 26.87 | 26.87 | 26.87 | -0.76% | 2,254 |
| Mar 10, 2025 | 26.96 | 27.08 | 26.96 | 27.08 | 27.08 | -1.96% | 840 |
| Mar 7, 2025 | 27.28 | 27.63 | 26.91 | 27.62 | 27.62 | -0.16% | 3,693 |
| Mar 6, 2025 | 28.02 | 28.02 | 27.66 | 27.66 | 27.66 | -2.16% | 1,123 |
| Mar 5, 2025 | 28.03 | 28.27 | 28.03 | 28.27 | 28.27 | 0.36% | 2,266 |
| Mar 4, 2025 | 27.87 | 28.20 | 27.87 | 28.17 | 28.17 | -1.17% | 3,492 |
| Mar 3, 2025 | 29.49 | 29.49 | 28.51 | 28.51 | 28.51 | -2.83% | 3,284 |
| Feb 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.82% | 450 |
| Feb 27, 2025 | 29.20 | 29.27 | 28.81 | 28.81 | 28.81 | -0.63% | 978 |
| Feb 26, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | 0.50% | 800 |
| Feb 25, 2025 | 28.82 | 28.85 | 28.82 | 28.85 | 28.85 | -0.02% | 597 |
| Feb 24, 2025 | 28.60 | 28.98 | 28.57 | 28.86 | 28.86 | 0.91% | 1,843 |
| Feb 21, 2025 | 29.32 | 29.32 | 28.60 | 28.60 | 28.60 | -3.62% | 977 |
| Feb 20, 2025 | 29.72 | 29.72 | 29.47 | 29.67 | 29.67 | -0.69% | 1,527 |
| Feb 19, 2025 | 30.00 | 30.00 | 29.85 | 29.88 | 29.88 | -2.14% | 5,050 |
| Feb 18, 2025 | 30.19 | 30.58 | 30.19 | 30.53 | 30.53 | 1.53% | 5,204 |
| Feb 14, 2025 | 30.52 | 30.52 | 30.07 | 30.07 | 30.07 | -0.83% | 922 |
| Feb 13, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 3.58% | 582 |
| Feb 12, 2025 | 29.09 | 29.27 | 29.05 | 29.27 | 29.27 | 0.06% | 2,043 |
| Feb 11, 2025 | 29.79 | 29.79 | 29.26 | 29.26 | 29.26 | -1.81% | 3,574 |
| Feb 10, 2025 | 29.93 | 29.93 | 29.72 | 29.80 | 29.80 | -0.15% | 4,151 |
| Feb 7, 2025 | 30.16 | 30.16 | 29.84 | 29.84 | 29.84 | -2.16% | 636 |
| Feb 6, 2025 | 30.64 | 30.65 | 30.41 | 30.50 | 30.50 | 0.17% | 2,360 |