AdvisorShares Restaurant ETF (EATZ) Historical Stock Data
22.84 ↑0.00 (0.00%)
As of April 15, 2024, 1:27pm EST.
Historical Data
In the past 30 trading days, EATZ is down -0.13% a day on average. There have been 13 days where AdvisorShares Restaurant ETF closed green and 17 days where EATZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 23.04 | 22.84 | ↓$0.20 (-0.85%) | 22.84 | 23.04 | 576 |
| 2024-04-17 | 22.97 | 22.84 | ↓$0.13 (-0.56%) | 22.83 | 22.97 | 511 |
| 2024-04-16 | 23.15 | 23.17 | ↑$0.02 (0.10%) | 23.07 | 23.17 | 2.03K |
| 2024-04-15 | 23.21 | 23.07 | ↓$0.14 (-0.60%) | 23.07 | 23.21 | 1.72K |
| 2024-04-12 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.29 | 86 |
| 2024-04-11 | 23.62 | 23.70 | ↑$0.08 (0.35%) | 23.62 | 23.70 | 468 |
| 2024-04-10 | 23.51 | 23.65 | ↑$0.14 (0.58%) | 23.51 | 23.65 | 1.88K |
| 2024-04-09 | 23.60 | 23.68 | ↑$0.08 (0.33%) | 23.60 | 23.68 | 364 |
| 2024-04-08 | 23.77 | 23.81 | ↑$0.04 (0.18%) | 23.77 | 23.81 | 271 |
| 2024-04-05 | 23.59 | 23.55 | ↓$0.04 (-0.17%) | 23.55 | 23.63 | 1.71K |
| 2024-04-04 | 24.31 | 23.60 | ↓$0.71 (-2.94%) | 23.60 | 24.35 | 2.72K |
| 2024-04-03 | 24.33 | 24.29 | ↓$0.05 (-0.19%) | 24.28 | 24.35 | 0.93K |
| 2024-04-02 | 24.21 | 24.20 | ↓$0.01 (-0.03%) | 24.17 | 24.21 | 1.62K |
| 2024-04-01 | 24.59 | 24.67 | ↑$0.08 (0.31%) | 24.59 | 24.71 | 2.40K |
| 2024-03-28 | 24.78 | 24.70 | ↓$0.08 (-0.32%) | 24.70 | 24.78 | 1.44K |
| 2024-03-27 | 24.41 | 24.58 | ↑$0.17 (0.70%) | 24.41 | 24.58 | 1.29K |
| 2024-03-26 | 24.34 | 24.19 | ↓$0.15 (-0.63%) | 24.19 | 24.34 | 1.97K |
| 2024-03-25 | 24.17 | 24.01 | ↓$0.16 (-0.66%) | 24.01 | 24.17 | 523 |
| 2024-03-22 | 24.14 | 24.11 | ↓$0.03 (-0.13%) | 24.10 | 24.15 | 1.72K |
| 2024-03-21 | 24.18 | 24.32 | ↑$0.14 (0.58%) | 24.18 | 24.47 | 4.30K |
| 2024-03-20 | 24.21 | 24.45 | ↑$0.24 (0.98%) | 24.21 | 24.45 | 1.36K |
| 2024-03-19 | 23.83 | 24.13 | ↑$0.30 (1.25%) | 23.83 | 24.13 | 629 |
| 2024-03-18 | 24.15 | 23.90 | ↓$0.25 (-1.03%) | 23.90 | 24.15 | 1.73K |
| 2024-03-15 | 24.07 | 24.01 | ↓$0.05 (-0.22%) | 24.01 | 24.07 | 187 |
| 2024-03-14 | 24.04 | 24.08 | ↑$0.04 (0.17%) | 24.03 | 24.08 | 1.22K |
| 2024-03-13 | 24.29 | 24.29 | ↓$0.00 (-0.01%) | 24.29 | 24.32 | 834 |
| 2024-03-12 | 24.15 | 24.32 | ↑$0.18 (0.73%) | 24.15 | 24.32 | 1.95K |
| 2024-03-11 | 24.08 | 23.96 | ↓$0.12 (-0.48%) | 23.96 | 24.08 | 1.12K |
| 2024-03-08 | 24.50 | 24.23 | ↓$0.27 (-1.10%) | 24.17 | 24.51 | 12.59K |
| 2024-03-07 | 24.44 | 24.40 | ↓$0.04 (-0.16%) | 24.37 | 24.44 | 3.71K |
Create an account or log in to view more rows.
$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!
$EATZ in it to win it
$EATZ is going to have a run next month
$EATZ finally a pullback
$EATZ called it