AdvisorShares Restaurant ETF (EATZ) Historical Stock Data
23.52 ↑0.12 (0.50%)
As of July 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EATZ is down -0.03% a day on average. There have been 16 days where AdvisorShares Restaurant ETF closed green and 14 days where EATZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.66 | 23.52 | ↓$0.14 (-0.60%) | 23.52 | 23.66 | 3.89K |
| 2024-07-25 | 23.45 | 23.41 | ↓$0.04 (-0.19%) | 23.34 | 23.54 | 10.58K |
| 2024-07-24 | 23.38 | 23.38 | ↑$0.00 (0.00%) | 23.38 | 23.38 | 284 |
| 2024-07-23 | 24.06 | 24.06 | ↑$0.00 (0.00%) | 24.06 | 24.06 | 211 |
| 2024-07-22 | 23.84 | 24.12 | ↑$0.28 (1.17%) | 23.82 | 24.12 | 1.83K |
| 2024-07-19 | 23.85 | 23.85 | ↑$0.00 (0.00%) | 23.85 | 23.85 | 161 |
| 2024-07-18 | 23.74 | 23.73 | ↓$0.01 (-0.04%) | 23.73 | 23.74 | 821 |
| 2024-07-17 | 24.09 | 23.92 | ↓$0.17 (-0.72%) | 23.92 | 24.09 | 445 |
| 2024-07-16 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.27 | 24.27 | 490 |
| 2024-07-15 | 23.86 | 23.76 | ↓$0.10 (-0.42%) | 23.76 | 23.86 | 735 |
| 2024-07-12 | 23.71 | 23.68 | ↓$0.03 (-0.12%) | 23.68 | 23.71 | 299 |
| 2024-07-11 | 23.23 | 23.49 | ↑$0.26 (1.13%) | 23.23 | 23.53 | 1.41K |
| 2024-07-10 | 23.17 | 23.22 | ↑$0.05 (0.22%) | 23.17 | 23.22 | 1.21K |
| 2024-07-09 | 23.41 | 23.40 | ↓$0.01 (-0.05%) | 23.40 | 23.43 | 1.21K |
| 2024-07-08 | 24.42 | 24.05 | ↓$0.37 (-1.50%) | 24.05 | 24.42 | 2.10K |
| 2024-07-05 | 24.07 | 24.15 | ↑$0.08 (0.32%) | 24.04 | 24.15 | 1.18K |
| 2024-07-03 | 24.09 | 24.13 | ↑$0.03 (0.13%) | 24.06 | 24.13 | 1.62K |
| 2024-07-02 | 24.21 | 24.12 | ↓$0.09 (-0.36%) | 24.12 | 24.21 | 551 |
| 2024-07-01 | 24.20 | 24.30 | ↑$0.11 (0.43%) | 24.14 | 24.30 | 2.16K |
| 2024-06-28 | 24.72 | 24.50 | ↓$0.22 (-0.89%) | 24.38 | 24.72 | 5.76K |
| 2024-06-27 | 24.78 | 24.57 | ↓$0.21 (-0.83%) | 24.57 | 24.78 | 508 |
| 2024-06-26 | 24.52 | 24.56 | ↑$0.04 (0.17%) | 24.50 | 24.56 | 530 |
| 2024-06-25 | 24.59 | 24.61 | ↑$0.02 (0.09%) | 24.55 | 24.61 | 1.20K |
| 2024-06-24 | 24.38 | 24.57 | ↑$0.19 (0.77%) | 24.38 | 24.57 | 563 |
| 2024-06-21 | 24.43 | 24.43 | ↑$0.00 (0.00%) | 24.43 | 24.43 | 89 |
| 2024-06-20 | 24.49 | 24.35 | ↓$0.14 (-0.56%) | 24.35 | 24.49 | 2.35K |
| 2024-06-18 | 24.63 | 24.57 | ↓$0.06 (-0.24%) | 24.57 | 24.69 | 1.64K |
| 2024-06-17 | 24.22 | 24.57 | ↑$0.35 (1.46%) | 24.22 | 24.60 | 1.78K |
| 2024-06-14 | 24.19 | 24.14 | ↓$0.05 (-0.22%) | 24.10 | 24.21 | 1.05K |
| 2024-06-13 | 24.49 | 24.49 | ↑$0.00 (0.00%) | 24.49 | 24.49 | 119 |
Create an account or log in to view more rows.
$EATZ getting this mare ready to run today
$EATZ is the dump over
$EATZ Let it go...
$EATZ Holding.
$EATZ YALL READY????????
$EATZ buy and HODL
$EATZ Like if the Hedgies are fucked
$EATZ PT?
$EATZ market starting to dump
$EATZ i am trading for a better future!