AdvisorShares Restaurant ETF (EATZ)

27.75
+0.66 (2.44%)
NYSE · Last Trade: Jan 8th, 3:45 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Restaurant ETF (EATZ)

DateOpenHighLowCloseVolumeAdjusted Close
1/07/202627.3927.3926.9827.095,69427.09
1/06/202626.9527.3326.9527.172,69127.17
1/05/202626.6326.7926.6326.6660126.66
1/02/202626.3026.4726.3026.431,37426.43
12/31/202526.0026.0025.9525.9520,27925.95
12/30/202526.3226.3226.0726.071,97526.07
12/29/202526.5026.5026.3226.3221,28426.32
12/26/202526.7726.7826.6826.781,58326.78
12/24/202526.6026.7726.6026.777,78426.77
12/23/202526.6826.6826.5626.611,36826.61
12/22/202526.8526.9626.8526.8995426.89
12/19/202526.9727.0926.9727.0267226.89
12/18/202527.2627.2627.0027.1110,84726.98
12/17/202526.9327.0426.6826.684,36526.55
12/16/202526.7726.7726.5926.595,17726.46
12/15/202526.7826.7826.7426.743,41826.61
12/12/202526.7826.9026.6526.6518,72526.52
12/11/202526.6026.6426.4526.6486826.51
12/10/202526.1926.2226.1926.1996826.07
12/09/202526.3126.3126.3126.319626.18
12/08/202526.2326.2326.2326.2332926.10
12/05/202526.4226.4526.3326.3340726.20
12/04/202526.5626.5626.5626.5629326.43
12/03/202526.5026.5026.4826.4837426.36
12/02/202526.2626.2626.2626.268926.13
12/01/202526.4226.5626.2426.243,70626.11
11/28/202526.6026.6026.5026.5057426.37
11/26/202526.3226.6526.3226.403,15226.27
11/25/202525.6426.2125.6426.201,75126.07
11/24/202525.2525.2525.1425.1480825.02
11/21/202524.1925.1824.1925.183,22025.06
11/20/202524.8924.8924.2724.271,68324.16
11/19/202524.6324.6324.5824.5874024.46
11/18/202524.6624.7324.6624.7385124.61
11/17/202524.8524.8524.5624.5974924.47
11/14/202524.8524.9124.8524.8695824.74
11/13/202525.0125.0125.0125.0160224.89
11/12/202525.3025.3125.2125.2180925.09
11/11/202525.0025.0624.8925.031,68724.91
11/10/202525.1525.1525.0925.1296325.00
11/07/202524.9225.0924.9025.091,24824.97
11/06/202525.2525.2524.8524.851,62624.73
11/05/202525.3625.7325.3625.701,62925.58
11/04/202525.4525.6025.4225.512,46625.39
11/03/202525.7425.7425.2625.271,22625.15
10/31/202525.6025.7525.5025.583,86125.46
10/30/202525.7325.8025.3725.371,11525.25
10/29/202526.5526.5526.2026.2049226.07
10/28/202527.0127.0126.7426.7430126.62
10/27/202527.2227.2227.2227.2261527.09
10/24/202527.3927.4427.2527.252,15227.12
10/23/202527.3927.3927.3427.3427727.20
10/22/202527.4627.4627.4627.462427.32
10/21/202527.5627.6427.5627.6486127.51
10/20/202527.5727.5727.5527.5592527.42
10/17/202527.3227.3227.3227.3226027.19
10/16/202527.2827.2827.2827.2823327.15
10/15/202527.7527.7527.7527.7511627.61
10/14/202527.5527.7527.5527.651,38427.52
10/13/202527.1727.3027.1627.3087227.17
10/10/202526.8026.8026.6726.671,03326.54
10/09/202527.2027.2727.1027.101,30826.97
10/08/202527.1427.1427.0927.134,70027.00