AdvisorShares Restaurant ETF (EATZ) Historical Stock Data
20.28 ↑0.07 (0.35%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, EATZ is up 0.04% a day on average. There have been 19 days where AdvisorShares Restaurant ETF closed green and 11 days where EATZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 20.20 | 20.28 | ↑$0.08 (0.40%) | 20.20 | 20.28 | 522 |
| 2023-01-26 | 20.24 | 20.21 | ↓$0.03 (-0.13%) | 20.21 | 20.24 | 272 |
| 2023-01-25 | 19.81 | 20.18 | ↑$0.37 (1.87%) | 19.81 | 20.18 | 237 |
| 2023-01-24 | 20.04 | 20.04 | ↑$0.00 (0.00%) | 20.04 | 20.04 | 10 |
| 2023-01-23 | 20.13 | 20.10 | ↓$0.03 (-0.14%) | 20.08 | 20.13 | 2.16K |
| 2023-01-20 | 19.91 | 19.91 | ↑$0.00 (0.00%) | 19.91 | 19.91 | 27 |
| 2023-01-19 | 19.65 | 19.59 | ↓$0.06 (-0.30%) | 19.59 | 19.65 | 119 |
| 2023-01-18 | 20.14 | 19.75 | ↓$0.39 (-1.93%) | 19.75 | 20.14 | 510 |
| 2023-01-17 | 20.03 | 20.02 | ↓$0.00 (-0.02%) | 20.02 | 20.03 | 235 |
| 2023-01-13 | 19.75 | 19.96 | ↑$0.21 (1.07%) | 19.75 | 19.96 | 1.01K |
| 2023-01-12 | 19.89 | 19.89 | ↑$0.00 (0.00%) | 19.89 | 19.89 | 66 |
| 2023-01-11 | 19.85 | 19.85 | ↑$0.00 (0.00%) | 19.85 | 19.85 | 112 |
| 2023-01-10 | 19.52 | 19.52 | ↑$0.00 (0.00%) | 19.52 | 19.52 | 338 |
| 2023-01-09 | 19.14 | 19.12 | ↓$0.02 (-0.09%) | 19.12 | 19.17 | 1.16K |
| 2023-01-06 | 18.36 | 18.77 | ↑$0.41 (2.25%) | 18.32 | 18.77 | 128 |
| 2023-01-05 | 18.36 | 18.32 | ↓$0.04 (-0.22%) | 18.32 | 18.36 | 371 |
| 2023-01-04 | 18.20 | 18.37 | ↑$0.17 (0.95%) | 18.20 | 18.37 | 634 |
| 2023-01-03 | 18.01 | 18.05 | ↑$0.04 (0.22%) | 18.01 | 18.05 | 411 |
| 2022-12-30 | 18.32 | 18.23 | ↓$0.09 (-0.49%) | 18.15 | 18.32 | 0.97K |
| 2022-12-29 | 18.34 | 18.39 | ↑$0.04 (0.24%) | 18.32 | 18.39 | 651 |
| 2022-12-28 | 18.32 | 18.17 | ↓$0.15 (-0.83%) | 18.15 | 18.32 | 367 |
| 2022-12-27 | 18.39 | 18.39 | ↑$0.00 (0.00%) | 18.39 | 18.39 | 118 |
| 2022-12-23 | 18.61 | 18.61 | ↑$0.00 (0.00%) | 18.61 | 18.61 | 61 |
| 2022-12-22 | 18.86 | 18.86 | ↑$0.00 (0.00%) | 18.86 | 18.86 | 3 |
| 2022-12-21 | 18.97 | 18.97 | ↑$0.00 (0.00%) | 18.97 | 18.97 | 5 |
| 2022-12-20 | 19.01 | 18.90 | ↓$0.11 (-0.60%) | 18.88 | 19.01 | 308 |
| 2022-12-19 | 19.06 | 18.85 | ↓$0.22 (-1.13%) | 18.85 | 19.09 | 233 |
| 2022-12-16 | 19.15 | 19.15 | ↑$0.00 (0.00%) | 19.15 | 19.15 | 21 |
| 2022-12-15 | 19.32 | 19.32 | ↑$0.00 (0.00%) | 19.32 | 19.32 | 53 |
| 2022-12-14 | 19.51 | 19.51 | ↑$0.00 (0.00%) | 19.51 | 19.51 | 59 |
Create an account or log in to view more rows.
$EATZ the greatest stock of all time
will not bow to the shorts
oh yeah
$EATZ I'll say it again slowwwllyyyy! Better stocks to short by far
$EATZ LETS GOOOOOOOO!!!!!!!
$EATZ we need those buyers and volume.
$EATZ Up! Up! Up! Up! Up! Up! Up!
$EATZ Market is down
No worries
$EATZ Good morning traders
$EATZ Shorts talk the talk but cant walk the walk
$EATZ Buy it up so it crashes harder in the next two trading days
$EATZ Like if you’re a bull