AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
27.22
-0.03 (-0.10%)
At close: Oct 27, 2025, 4:00 PM EDT
27.22
0.00 (0.00%)
After-hours: Oct 27, 2025, 8:00 PM EDT
EATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.10% | 615 |
| Oct 24, 2025 | 27.39 | 27.44 | 27.25 | 27.25 | 27.25 | -0.32% | 2,152 |
| Oct 23, 2025 | 27.39 | 27.39 | 27.34 | 27.34 | 27.34 | -0.44% | 277 |
| Oct 22, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.65% | 24 |
| Oct 21, 2025 | 27.56 | 27.64 | 27.56 | 27.64 | 27.64 | 0.32% | 861 |
| Oct 20, 2025 | 27.57 | 27.57 | 27.55 | 27.55 | 27.55 | 0.85% | 925 |
| Oct 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.14% | 260 |
| Oct 16, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.68% | 233 |
| Oct 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.35% | 116 |
| Oct 14, 2025 | 27.55 | 27.75 | 27.55 | 27.65 | 27.65 | 1.28% | 1,384 |
| Oct 13, 2025 | 27.17 | 27.30 | 27.17 | 27.30 | 27.30 | 2.35% | 872 |
| Oct 10, 2025 | 26.80 | 26.80 | 26.67 | 26.67 | 26.67 | -1.58% | 1,033 |
| Oct 9, 2025 | 27.20 | 27.27 | 27.10 | 27.10 | 27.10 | -0.10% | 1,308 |
| Oct 8, 2025 | 27.14 | 27.14 | 27.09 | 27.13 | 27.13 | -0.29% | 4,700 |
| Oct 7, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.94% | 232 |
| Oct 6, 2025 | 27.59 | 27.59 | 27.47 | 27.47 | 27.47 | -0.70% | 605 |
| Oct 3, 2025 | 27.90 | 27.90 | 27.66 | 27.66 | 27.66 | -0.29% | 1,352 |
| Oct 2, 2025 | 27.49 | 27.74 | 27.49 | 27.74 | 27.74 | 0.92% | 1,155 |
| Oct 1, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.14% | 98 |
| Sep 30, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.55% | 249 |
| Sep 29, 2025 | 27.54 | 27.60 | 27.54 | 27.60 | 27.60 | 0.44% | 651 |
| Sep 26, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.03% | 426 |
| Sep 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.80% | 843 |
| Sep 24, 2025 | 27.46 | 27.46 | 27.42 | 27.42 | 27.42 | -0.26% | 664 |
| Sep 23, 2025 | 27.33 | 27.49 | 27.33 | 27.49 | 27.49 | 0.67% | 1,600 |
| Sep 22, 2025 | 27.24 | 27.31 | 27.22 | 27.31 | 27.31 | 0.24% | 901 |
| Sep 19, 2025 | 27.34 | 27.34 | 27.25 | 27.25 | 27.25 | -1.04% | 1,506 |
| Sep 18, 2025 | 27.81 | 27.81 | 27.46 | 27.53 | 27.53 | -1.11% | 2,018 |
| Sep 17, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.39% | 224 |
| Sep 16, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.07% | 144 |
| Sep 15, 2025 | 28.41 | 28.41 | 28.25 | 28.25 | 28.25 | -0.17% | 212 |
| Sep 12, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.38% | 94 |
| 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 |