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.

DateOpenCloseChangeLowHighVolume
2023-01-2720.2020.28↑$0.08 (0.40%)20.2020.28522
2023-01-2620.2420.21↓$0.03 (-0.13%)20.2120.24272
2023-01-2519.8120.18↑$0.37 (1.87%)19.8120.18237
2023-01-2420.0420.04↑$0.00 (0.00%)20.0420.0410
2023-01-2320.1320.10↓$0.03 (-0.14%)20.0820.132.16K
2023-01-2019.9119.91↑$0.00 (0.00%)19.9119.9127
2023-01-1919.6519.59↓$0.06 (-0.30%)19.5919.65119
2023-01-1820.1419.75↓$0.39 (-1.93%)19.7520.14510
2023-01-1720.0320.02↓$0.00 (-0.02%)20.0220.03235
2023-01-1319.7519.96↑$0.21 (1.07%)19.7519.961.01K
2023-01-1219.8919.89↑$0.00 (0.00%)19.8919.8966
2023-01-1119.8519.85↑$0.00 (0.00%)19.8519.85112
2023-01-1019.5219.52↑$0.00 (0.00%)19.5219.52338
2023-01-0919.1419.12↓$0.02 (-0.09%)19.1219.171.16K
2023-01-0618.3618.77↑$0.41 (2.25%)18.3218.77128
2023-01-0518.3618.32↓$0.04 (-0.22%)18.3218.36371
2023-01-0418.2018.37↑$0.17 (0.95%)18.2018.37634
2023-01-0318.0118.05↑$0.04 (0.22%)18.0118.05411
2022-12-3018.3218.23↓$0.09 (-0.49%)18.1518.320.97K
2022-12-2918.3418.39↑$0.04 (0.24%)18.3218.39651
2022-12-2818.3218.17↓$0.15 (-0.83%)18.1518.32367
2022-12-2718.3918.39↑$0.00 (0.00%)18.3918.39118
2022-12-2318.6118.61↑$0.00 (0.00%)18.6118.6161
2022-12-2218.8618.86↑$0.00 (0.00%)18.8618.863
2022-12-2118.9718.97↑$0.00 (0.00%)18.9718.975
2022-12-2019.0118.90↓$0.11 (-0.60%)18.8819.01308
2022-12-1919.0618.85↓$0.22 (-1.13%)18.8519.09233
2022-12-1619.1519.15↑$0.00 (0.00%)19.1519.1521
2022-12-1519.3219.32↑$0.00 (0.00%)19.3219.3253
2022-12-1419.5119.51↑$0.00 (0.00%)19.5119.5159
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

2minute42seconds

$EATZ the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
wsb_pro

$EATZ I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
SayMyName

$EATZ Buy it up so it crashes harder in the next two trading days

0 Like Report