Skip to main content
logo
AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
0.00
+0.0290 (0.11%)
Apr 16, 2026, 9:57 AM EDT - Market open

EATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202627.2027.3727.2027.2627.260.57%1,630
Apr 14, 202626.9927.1126.9927.1127.111.98%1,343
Apr 13, 202626.5826.5826.5826.5826.58-0.12%254
Apr 10, 202626.6526.6526.6126.6126.61-0.82%759
Apr 9, 202626.7026.9526.7026.8326.830.38%2,690
Apr 8, 202626.7826.7826.7326.7326.732.42%1,475
Apr 7, 202626.3826.3826.1026.1026.10-1.55%2,635
Apr 6, 202626.0826.5126.0826.5126.512.02%11,951
Apr 2, 202625.7925.9825.7525.9825.980.64%622
Apr 1, 202626.0026.0025.8225.8225.820.23%1,351
Mar 31, 202625.5225.7625.5225.7625.761.62%1,040
Mar 30, 202625.3925.4025.2825.3525.350.64%731
Mar 27, 202625.6025.6025.1925.1925.19-2.13%684
Mar 26, 202626.0526.0525.7425.7425.74-1.76%1,358
Mar 25, 202626.2026.2026.2026.2026.20-0.28%84
Mar 24, 202626.0826.2926.0826.2726.270.36%788
Mar 23, 202626.1626.1826.1626.1826.180.43%397
Mar 20, 202626.3526.3526.0526.0726.07-0.79%698
Mar 19, 202626.2726.2726.2726.2726.270.53%383
Mar 18, 202626.3526.3526.1426.1426.14-1.90%395
Mar 17, 202626.9226.9226.6426.6426.640.65%325
Mar 16, 202626.5826.5826.4726.4726.470.75%1,012
Mar 13, 202626.2926.2926.2026.2726.270.63%2,945
Mar 12, 202626.3726.3726.1126.1126.11-2.25%1,256
Mar 11, 202626.7426.8026.6926.7126.71-0.25%2,275
Mar 10, 202626.7826.7826.7826.7826.78-0.36%33
Mar 9, 202626.5226.8826.3026.8826.880.33%3,979
Mar 6, 202626.6726.7926.6726.7926.79-1.68%2,355
Mar 5, 202627.1027.2527.1027.2527.250.30%217
Mar 4, 202627.4927.4927.1227.1727.17-0.28%1,503
Mar 3, 202627.2427.2427.2427.2427.24-0.57%85
Mar 2, 202627.4027.4027.4027.4027.40-1.72%439
Feb 27, 202627.8727.9127.8727.8827.88-0.38%1,066
Feb 26, 202627.9728.0027.9527.9827.982.11%857
Feb 25, 202627.3627.4127.3627.4127.400.52%509
Feb 24, 202627.1327.2627.1327.2627.260.77%385
Feb 23, 202627.1027.1027.0527.0527.05-0.65%377
Feb 20, 202627.1327.2327.0627.2327.23-0.55%747
Feb 19, 202627.3927.3927.3827.3827.38-0.95%264
Feb 18, 202627.8527.8527.5327.6427.641.02%16,127
Feb 17, 202627.2427.3627.2427.3627.361.46%353
Feb 13, 202627.0127.0626.9726.9726.97-0.12%526
Feb 12, 202627.8527.8527.0027.0027.00-1.90%442
Feb 11, 202627.7427.7427.4727.5327.53-0.81%835
Feb 10, 202627.7527.7527.7527.7527.75-1.54%182
Feb 9, 202628.1128.2928.0628.1828.18-0.11%7,725
Feb 6, 202628.2228.2228.2228.2228.222.65%113
Feb 5, 202627.7727.7727.4927.4927.49-0.77%726
Feb 4, 202627.2427.7027.2427.7027.701.14%2,952
Feb 3, 202627.2227.3927.0827.3927.390.39%2,829