Skip to main content
AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
29.71
-0.01 (-0.02%)
Dec 3, 2024, 9:55 AM EST - Market open

EATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202429.7929.8529.7229.7229.72-0.98%1,900
Nov 29, 202430.0730.0730.0130.0130.010.28%597
Nov 27, 202429.9830.1429.9329.9329.93-0.09%2,192
Nov 26, 202429.9529.9529.9529.9529.95-0.12%333
Nov 25, 202429.9530.1629.9529.9929.992.03%5,237
Nov 22, 202429.1129.3929.1129.3929.391.19%1,922
Nov 21, 202428.9129.0528.9129.0529.051.10%1,309
Nov 20, 202428.4428.7328.4128.7328.730.61%2,446
Nov 19, 202428.1928.8028.0828.5628.560.62%9,145
Nov 18, 202428.4828.4828.3228.3828.380.35%2,526
Nov 15, 202428.6028.6028.2828.2828.28-0.93%1,309
Nov 14, 202428.9528.9528.5528.5528.55-1.46%1,204
Nov 13, 202429.3429.4928.9728.9728.97-0.04%2,627
Nov 12, 202429.0629.0628.9828.9828.98-0.55%702
Nov 11, 202429.2129.2929.1429.1429.140.13%1,332
Nov 8, 202429.0729.1529.0729.1029.10-0.57%983
Nov 7, 202429.4629.5629.2729.2729.271.60%5,937
Nov 6, 202428.5028.8728.5028.8128.814.70%1,579
Nov 5, 202427.3627.5227.3627.5227.521.79%438
Nov 4, 202427.2427.2427.0327.0327.030.12%2,106
Nov 1, 202427.0027.0027.0027.0027.000.44%102
Oct 31, 202427.0627.0626.8826.8826.88-0.75%1,183
Oct 30, 202427.2827.3827.0827.0827.08-0.86%1,196
Oct 29, 202427.3227.3227.3227.3227.32-0.38%160
Oct 28, 202427.4027.4227.3827.4227.421.98%1,405
Oct 25, 202426.9527.0726.8926.8926.890.05%437
Oct 24, 202426.8826.8826.8826.8826.88-0.03%168
Oct 23, 202427.0027.0226.8426.8826.88-0.64%1,417
Oct 22, 202427.3427.3427.0527.0627.06-0.76%3,649
Oct 21, 202427.4027.4027.1627.2627.26-0.58%8,934
Oct 18, 202427.4127.4227.3927.4227.420.66%522
Oct 17, 202427.2627.2627.1427.2427.24-0.37%1,479
Oct 16, 202427.3027.3627.2827.3427.340.16%1,116
Oct 15, 202427.3327.3427.3027.3027.300.40%1,112
Oct 14, 202427.0127.2027.0127.1927.190.75%2,917
Oct 11, 202426.9827.0326.9826.9926.991.80%1,053
Oct 10, 202426.5126.5126.5126.5126.51-0.79%1,056
Oct 9, 202426.7526.7526.6926.7226.72-0.33%999
Oct 8, 202426.6026.8426.5926.8126.810.87%1,508
Oct 7, 202426.4726.5826.4626.5826.58-1.84%2,903
Oct 4, 202426.9927.0926.9727.0827.081.61%2,233
Oct 3, 202426.9526.9526.6526.6526.65-1.40%1,760
Oct 2, 202426.7827.0326.7827.0327.030.90%373
Oct 1, 202426.8526.9426.7626.7926.790.44%2,849
Sep 30, 202426.8526.8926.4626.6726.670.25%3,117
Sep 27, 202426.5726.6026.5226.6026.60-0.70%3,259
Sep 26, 202426.8226.8226.7226.7926.791.55%3,317
Sep 25, 202426.3826.3826.3826.3826.38-0.61%159
Sep 24, 202426.6026.6026.5426.5426.540.20%420
Sep 23, 202426.3526.5226.3526.4926.490.41%3,110
Sep 20, 202426.3826.3826.3826.3826.38-0.31%403
Sep 19, 202426.4626.4626.3226.4626.462.17%2,875
Sep 18, 202426.1526.1525.9025.9025.90-0.52%2,688
Sep 17, 202426.0026.1725.9726.0326.030.65%1,944
Sep 16, 202425.7425.8625.7425.8625.860.78%3,208
Sep 13, 202425.7125.7425.6625.6625.660.64%797
Sep 12, 202425.3125.5025.3125.5025.501.06%2,484
Sep 11, 202424.8125.2324.8125.2325.231.29%401
Sep 10, 202424.9124.9124.9124.9124.910.10%189
Sep 9, 202424.8724.8924.8724.8924.890.46%353
Sep 6, 202424.7724.7724.7724.7724.77-1.15%180
Sep 5, 202425.2625.2625.0625.0625.06-0.12%529
Sep 4, 202425.0225.0925.0225.0925.090.77%825
Sep 3, 202425.3425.3424.8224.9024.90-1.97%2,460
Aug 30, 202425.2925.4025.2925.4025.400.47%716
Aug 29, 202425.5825.5825.2625.2825.28-0.96%3,460
Aug 28, 202425.5225.5425.4525.5325.53-1.02%5,247
Aug 27, 202425.6925.7925.6925.7925.790.04%4,113
Aug 26, 202425.9325.9325.7825.7825.78-0.38%661
Aug 23, 202425.5625.9025.5625.8825.882.68%2,805
Aug 22, 202425.4525.4525.2025.2025.20-0.85%3,315
Aug 21, 202425.1525.4225.1525.4225.422.06%464
Aug 20, 202425.1325.1324.9124.9124.91-1.17%12,643
Aug 19, 202425.0225.2025.0125.2025.200.36%1,286
Aug 16, 202425.1025.2225.1025.1125.11-0.31%1,425
Aug 15, 202425.0025.2225.0025.1925.193.14%5,889
Aug 14, 202424.3424.4424.3424.4224.42-0.63%3,460
Aug 13, 202424.5024.5824.5024.5824.581.05%1,558
Aug 12, 202424.2724.3224.2724.3224.320.25%1,486
Aug 9, 202424.1024.2824.0224.2624.262.07%2,939
Aug 8, 202423.5423.7723.5423.7723.770.30%1,034
Aug 7, 202424.1624.1623.6923.7023.70-0.43%1,533
Aug 6, 202423.3023.8623.3023.8023.802.58%987
Aug 5, 202422.8023.2022.8023.2023.20-2.00%2,188
Aug 2, 202423.7123.7123.5623.6723.67-1.98%1,089
Aug 1, 202424.5924.5923.9924.1524.15-0.76%1,680
Jul 31, 202424.3224.5124.3224.3424.340.41%1,263
Jul 30, 202424.1624.2424.0524.2424.241.26%874
Jul 29, 202423.7923.9423.7923.9423.941.76%405
Jul 26, 202423.6723.6723.5223.5223.520.50%3,894
Jul 25, 202423.4523.5423.3423.4123.410.12%10,583
Jul 24, 202423.3823.3823.3823.3823.38-2.84%284
Jul 23, 202424.0624.0624.0624.0624.06-0.24%211
Jul 22, 202423.8424.1223.8224.1224.121.15%1,831
Jul 19, 202423.8523.8523.8523.8523.850.49%161
Jul 18, 202423.7423.7423.7323.7323.73-0.78%824
Jul 17, 202424.0924.0923.9223.9223.92-1.47%445
Jul 16, 202424.2724.2724.2724.2724.272.16%490
Jul 15, 202423.8623.8623.7623.7623.760.33%736
Jul 12, 202423.7123.7123.6823.6823.680.80%299