AdvisorShares Restaurant ... (EATZ)
AMEX: EATZ
· Real-Time Price · USD
28.38
-0.08 (-0.29%)
At close: Aug 18, 2025, 3:40 PM
28.42
0.14%
After-hours: Aug 18, 2025, 04:04 PM EDT
EATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.44 | 28.44 | 28.38 | 28.42 | 28.38 | -0.14% | 481 |
| Aug 15, 2025 | 28.32 | 28.46 | 28.32 | 28.46 | 28.46 | 0.49% | 300 |
| Aug 14, 2025 | 28.17 | 28.32 | 28.17 | 28.32 | 28.32 | -1.01% | 400 |
| Aug 13, 2025 | 28.28 | 28.61 | 28.28 | 28.61 | 28.61 | 0.88% | 2,417 |
| Aug 12, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 2.05% | 400 |
| Aug 11, 2025 | 27.78 | 27.88 | 27.78 | 27.79 | 27.79 | -0.18% | 736 |
| Aug 8, 2025 | 28.08 | 28.08 | 27.84 | 27.84 | 27.84 | -1.66% | 1,205 |
| Aug 7, 2025 | 28.28 | 28.40 | 28.21 | 28.31 | 28.31 | 1.07% | 645 |
| Aug 6, 2025 | 28.05 | 28.05 | 27.87 | 28.01 | 28.01 | -0.28% | 1,812 |
| Aug 5, 2025 | 28.36 | 28.36 | 28.05 | 28.09 | 28.09 | -1.82% | 805 |
| Aug 4, 2025 | 28.66 | 28.66 | 28.61 | 28.61 | 28.61 | 1.13% | 1,200 |
| Aug 1, 2025 | 28.13 | 28.29 | 28.13 | 28.29 | 28.29 | -1.33% | 249 |
| Jul 31, 2025 | 28.76 | 28.76 | 28.67 | 28.67 | 28.67 | -1.88% | 421 |
| Jul 30, 2025 | 29.33 | 29.33 | 29.22 | 29.22 | 29.22 | 1.35% | 335 |
| Jul 29, 2025 | 28.94 | 28.94 | 28.81 | 28.83 | 28.83 | -1.37% | 837 |
| Jul 28, 2025 | 29.27 | 29.27 | 29.14 | 29.23 | 29.23 | -1.35% | 900 |
| Jul 25, 2025 | 29.46 | 29.65 | 29.45 | 29.63 | 29.63 | 0.44% | 1,700 |
| Jul 24, 2025 | 30.08 | 30.08 | 29.50 | 29.50 | 29.50 | -3.69% | 1,014 |
| Jul 23, 2025 | 30.70 | 30.70 | 30.60 | 30.63 | 30.63 | 1.36% | 1,841 |
| Jul 22, 2025 | 29.77 | 30.22 | 29.77 | 30.22 | 30.22 | 1.92% | 2,242 |