AdvisorShares Restaurant ETF (EATZ) Historical Stock Data

23.91 ↑0.19 (0.80%)
As of May 30, 2024, 11:27am EST.

Historical Data

In the past 30 trading days, EATZ is down -0.11% a day on average. There have been 14 days where AdvisorShares Restaurant ETF closed green and 16 days where EATZ closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2923.7223.72↑$0.00 (0.00%)23.7223.72278
2024-05-2824.0023.83↓$0.17 (-0.72%)23.8324.00428
2024-05-2423.6223.81↑$0.18 (0.78%)23.6223.81779
2024-05-2323.4623.47↑$0.01 (0.06%)23.4423.47597
2024-05-2224.0223.86↓$0.16 (-0.68%)23.8624.02563
2024-05-2124.2324.00↓$0.23 (-0.96%)24.0024.23722
2024-05-2024.2524.25↑$0.00 (0.00%)24.2524.25195
2024-05-1724.4024.28↓$0.12 (-0.49%)24.2824.40436
2024-05-1624.5024.44↓$0.06 (-0.24%)24.4424.501K
2024-05-1524.2624.33↑$0.07 (0.29%)24.2624.331.53K
2024-05-1424.3424.37↑$0.03 (0.11%)24.3024.501.56K
2024-05-1324.3324.17↓$0.16 (-0.66%)24.1724.333.16K
2024-05-1024.2224.20↓$0.02 (-0.10%)24.2024.25539
2024-05-0923.9924.00↑$0.01 (0.06%)23.9924.00650
2024-05-0823.9023.88↓$0.02 (-0.08%)23.8823.91543
2024-05-0723.9723.75↓$0.22 (-0.90%)23.7523.97799
2024-05-0624.2024.07↓$0.13 (-0.54%)24.0724.20583
2024-05-0323.7623.71↓$0.05 (-0.21%)23.6923.760.92K
2024-05-0223.3723.33↓$0.04 (-0.17%)23.3223.371.15K
2024-05-0123.3623.38↑$0.02 (0.08%)23.3623.38710
2024-04-3023.8623.86↑$0.00 (0.00%)23.8623.86340
2024-04-2924.0223.91↓$0.11 (-0.47%)23.8124.021.57K
2024-04-2623.7323.73↑$0.00 (0.00%)23.7323.73229
2024-04-2523.0523.41↑$0.36 (1.54%)23.0523.41829
2024-04-2423.2623.31↑$0.05 (0.21%)23.2623.31314
2024-04-2323.2523.37↑$0.12 (0.53%)23.1123.392.30K
2024-04-2222.8423.01↑$0.17 (0.72%)22.8323.01713
2024-04-1922.8922.87↓$0.01 (-0.06%)22.8722.912K
2024-04-1823.0422.84↓$0.20 (-0.85%)22.8423.04576
2024-04-1722.9722.84↓$0.13 (-0.56%)22.8322.97511
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$EATZ is going to have a run next month

0 Like Report