Skip to main content
logo
AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
28.21
-0.19 (-0.68%)
Jan 16, 2026, 4:00 PM EST - Market closed

EATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202628.5328.5328.2128.2128.21-0.67%1,538
Jan 15, 202628.1728.4028.1728.4028.400.90%855
Jan 14, 202627.8928.1527.8928.1428.140.89%1,151
Jan 13, 202628.0028.0427.8527.9027.90-0.43%2,709
Jan 12, 202627.6728.0227.6728.0228.021.69%2,254
Jan 9, 202627.7727.7727.3527.5527.550.01%4,312
Jan 8, 202627.5027.7527.5027.5527.551.68%1,250
Jan 7, 202627.3927.3926.9827.0927.09-0.30%5,694
Jan 6, 202626.9527.3326.9527.1727.171.92%2,691
Jan 5, 202626.6326.7926.6326.6626.660.89%601
Jan 2, 202626.3026.4726.3026.4326.431.84%1,374
Dec 31, 202526.0026.0025.9525.9525.95-0.46%20,279
Dec 30, 202526.3226.3226.0726.0726.07-0.95%1,975
Dec 29, 202526.5026.5026.3226.3226.32-1.71%21,284
Dec 26, 202526.7726.7826.6826.7826.780.05%1,583
Dec 24, 202526.6026.7726.6026.7726.770.58%7,784
Dec 23, 202526.6826.6826.5626.6126.61-1.05%1,368
Dec 22, 202526.8526.9626.8526.8926.89-0.47%1,029
Dec 19, 202526.9727.1026.9727.0226.89-0.31%672
Dec 18, 202527.2627.2627.0027.1126.971.60%10,847
Dec 17, 202526.9327.0426.6826.6826.550.32%4,365
Dec 16, 202526.7726.7726.5926.5926.46-0.55%5,177
Dec 15, 202526.7826.7826.7426.7426.610.34%3,418
Dec 12, 202526.7826.9026.6526.6526.520.04%18,725
Dec 11, 202526.6026.6426.4526.6426.511.71%868
Dec 10, 202526.2226.2226.1926.1926.07-0.43%968
Dec 9, 202526.3126.3126.3126.3126.180.29%96
Dec 8, 202526.2426.2426.2326.2326.10-0.38%329
Dec 5, 202526.4326.4626.3326.3326.20-0.85%407
Dec 4, 202526.5626.5626.5626.5626.430.27%293
Dec 3, 202526.5026.5026.4926.4926.360.86%374
Dec 2, 202526.2626.2626.2626.2626.130.08%89
Dec 1, 202526.4226.5626.2426.2426.11-0.98%3,706
Nov 28, 202526.6026.6026.5026.5026.370.38%574
Nov 26, 202526.3226.6526.3226.4026.270.77%3,152
Nov 25, 202525.6526.2125.6526.2026.074.19%1,751
Nov 24, 202525.2525.2525.1425.1425.02-0.13%808
Nov 21, 202524.1925.1924.1925.1825.063.72%3,220
Nov 20, 202524.8924.8924.2724.2724.16-1.23%1,683
Nov 19, 202524.6324.6324.5824.5824.46-0.64%740
Nov 18, 202524.6624.7324.6624.7324.610.57%851
Nov 17, 202524.8524.8524.5624.5924.47-1.07%749
Nov 14, 202524.8524.9124.8524.8624.74-0.60%958
Nov 13, 202525.0125.0125.0125.0124.89-0.80%602
Nov 12, 202525.3025.3125.2125.2125.090.72%809
Nov 11, 202525.0025.0624.8925.0324.91-0.34%1,687
Nov 10, 202525.1525.1525.0925.1225.000.10%963
Nov 7, 202524.9225.0924.9025.0924.970.97%1,248
Nov 6, 202525.2525.2524.8524.8524.73-3.30%1,626
Nov 5, 202525.3725.7325.3725.7025.580.75%1,629