AdvisorShares Restaurant ETF (EATZ)

27.70
+0.00 (0.00%)
NYSE · Last Trade: Apr 23rd, 2:57 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Restaurant ETF (EATZ)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202627.6827.7327.6827.7075027.70
4/21/202627.7727.7727.5427.541,08527.54
4/20/202628.0228.0228.0228.0248228.02
4/17/202627.8727.8727.7127.761,22627.76
4/16/202627.0527.0527.0227.0268827.02
4/15/202627.2027.3727.2027.261,63027.26
4/14/202626.9927.1126.9927.111,34327.11
4/13/202626.5826.5826.5826.5825526.58
4/10/202626.6426.6426.6126.6176126.61
4/09/202626.7026.9526.7026.832,69126.83
4/08/202626.7826.7826.7326.731,48626.73
4/07/202626.3826.3826.1026.102,81026.10
4/06/202626.0826.5126.0826.5111,95226.51
4/02/202625.7925.9825.7525.9862325.98
4/01/202626.0026.0025.8225.821,35125.82
3/31/202625.5225.7625.5225.761,04025.76
3/30/202625.3925.4025.2825.3573225.35
3/27/202625.6025.6025.1925.1968625.19
3/26/202626.0526.0525.7425.741,35825.74
3/25/202626.2026.2026.2026.208526.20
3/24/202626.0826.2926.0826.2778826.27
3/23/202626.1626.1826.1626.1839726.18
3/20/202626.3526.3526.0526.0770026.07
3/19/202626.2726.2726.2726.2738326.27
3/18/202626.3526.3526.1426.1439626.14
3/17/202626.9226.9226.6426.6432626.64
3/16/202626.5826.5826.4726.471,01326.47
3/13/202626.2926.2926.2026.272,94626.27
3/12/202626.3726.3726.1126.111,25726.11
3/11/202626.7426.8026.6926.712,27626.71
3/10/202626.7826.7826.7826.783426.78
3/09/202626.5226.8826.3026.883,98026.88
3/06/202626.6726.7926.6726.792,35526.79
3/05/202627.1027.2527.1027.2521727.25
3/04/202627.4927.4927.1227.171,50427.17
3/03/202627.2427.2427.2427.248627.24
3/02/202627.4027.4027.4027.4043927.40
2/27/202627.8727.9127.8727.881,06727.88
2/26/202627.9728.0027.9527.9885827.98
2/25/202627.3627.4027.3627.4051027.40
2/24/202627.1327.2627.1327.2638527.26
2/23/202627.1027.1027.0527.0537827.05
2/20/202627.1327.2327.0627.2374727.23
2/19/202627.3927.3927.3827.3826427.38
2/18/202627.8527.8527.5327.6416,12727.64
2/17/202627.2427.3627.2427.3635327.36
2/13/202627.0127.0626.9726.9752926.97
2/12/202627.8527.8527.0027.0044227.00
2/11/202627.7427.7427.4727.5383527.53
2/10/202627.7527.7527.7527.7518227.75
2/09/202628.1128.2928.0628.187,72528.18
2/06/202628.2228.2228.2228.2211328.22
2/05/202627.7727.7727.4927.4972727.49
2/04/202627.2427.7027.2427.702,95227.70
2/03/202627.2227.3927.0827.392,82927.39
2/02/202627.1927.2827.1927.289,47227.28
1/30/202626.9026.9126.8426.9169626.91
1/29/202627.2827.2827.2727.2826727.28
1/28/202627.3627.3627.2027.201,17227.20
1/27/202627.3527.4727.3027.4211,70227.42
1/26/202627.5027.5027.2327.332,74727.33
1/23/202627.7327.7727.7327.7743027.77