AdvisorShares Restaurant ETF (EATZ) Historical Stock Data
24.77 ↓0.29 (-1.15%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EATZ is up 0.08% a day on average. There have been 20 days where AdvisorShares Restaurant ETF closed green and 10 days where EATZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 180 |
| 2024-09-05 | 25.26 | 25.06 | ↓$0.20 (-0.79%) | 25.06 | 25.26 | 529 |
| 2024-09-04 | 25.02 | 25.09 | ↑$0.07 (0.28%) | 25.02 | 25.09 | 825 |
| 2024-09-03 | 25.34 | 24.90 | ↓$0.44 (-1.72%) | 24.90 | 25.34 | 2.46K |
| 2024-08-30 | 25.29 | 25.40 | ↑$0.11 (0.43%) | 25.29 | 25.40 | 716 |
| 2024-08-29 | 25.58 | 25.28 | ↓$0.30 (-1.17%) | 25.26 | 25.58 | 3.46K |
| 2024-08-28 | 25.52 | 25.53 | ↑$0.01 (0.02%) | 25.46 | 25.53 | 5.25K |
| 2024-08-27 | 25.69 | 25.79 | ↑$0.10 (0.39%) | 25.69 | 25.79 | 4.11K |
| 2024-08-26 | 25.93 | 25.78 | ↓$0.15 (-0.58%) | 25.78 | 25.93 | 661 |
| 2024-08-23 | 25.56 | 25.88 | ↑$0.32 (1.25%) | 25.56 | 25.90 | 2.81K |
| 2024-08-21 | 25.15 | 25.42 | ↑$0.28 (1.10%) | 25.15 | 25.42 | 464 |
| 2024-08-20 | 25.13 | 24.91 | ↓$0.22 (-0.89%) | 24.91 | 25.13 | 12.64K |
| 2024-08-19 | 25.02 | 25.20 | ↑$0.18 (0.73%) | 25.02 | 25.20 | 1.27K |
| 2024-08-16 | 25.10 | 25.11 | ↑$0.01 (0.05%) | 25.10 | 25.22 | 1.37K |
| 2024-08-15 | 25.00 | 25.19 | ↑$0.19 (0.76%) | 25.00 | 25.22 | 5.89K |
| 2024-08-14 | 24.34 | 24.42 | ↑$0.08 (0.34%) | 24.34 | 24.44 | 3.46K |
| 2024-08-13 | 24.50 | 24.58 | ↑$0.08 (0.31%) | 24.50 | 24.58 | 1.56K |
| 2024-08-12 | 24.27 | 24.32 | ↑$0.05 (0.21%) | 24.27 | 24.32 | 1.49K |
| 2024-08-09 | 24.10 | 24.26 | ↑$0.16 (0.66%) | 24.02 | 24.28 | 2.94K |
| 2024-08-08 | 23.54 | 23.77 | ↑$0.23 (0.96%) | 23.54 | 23.77 | 1.03K |
| 2024-08-07 | 24.16 | 23.70 | ↓$0.46 (-1.92%) | 23.69 | 24.16 | 1.53K |
| 2024-08-06 | 23.30 | 23.80 | ↑$0.50 (2.13%) | 23.30 | 23.86 | 0.99K |
| 2024-08-05 | 22.80 | 23.20 | ↑$0.40 (1.75%) | 22.80 | 23.20 | 2.19K |
| 2024-08-02 | 23.71 | 23.67 | ↓$0.04 (-0.17%) | 23.56 | 23.71 | 1.09K |
| 2024-08-01 | 24.59 | 24.15 | ↓$0.44 (-1.79%) | 23.99 | 24.59 | 1.68K |
| 2024-07-31 | 24.32 | 24.34 | ↑$0.02 (0.07%) | 24.32 | 24.51 | 1.26K |
| 2024-07-30 | 24.16 | 24.24 | ↑$0.08 (0.32%) | 24.05 | 24.24 | 874 |
| 2024-07-29 | 23.79 | 23.94 | ↑$0.15 (0.61%) | 23.79 | 23.94 | 385 |
| 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 |
Create an account or log in to view more rows.
$EATZ Like if the Hedgies are fucked
$EATZ lock and load
$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?