AdvisorShares Restaurant ... (EATZ)
AMEX: EATZ
· Real-Time Price · USD
27.86
-0.12 (-0.43%)
At close: Sep 08, 2025, 3:36 PM
27.97
0.40%
After-hours: Sep 08, 2025, 04:04 PM EDT
EATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.76 | 27.89 | 27.76 | 27.86 | n/a | -0.43% | 3,969 |
| Sep 5, 2025 | 27.95 | 27.98 | 27.95 | 27.98 | 27.98 | -0.39% | 544 |
| Sep 4, 2025 | 28.07 | 28.09 | 28.04 | 28.09 | 28.09 | 0.07% | 1,200 |
| Sep 3, 2025 | 28.15 | 28.15 | 28.07 | 28.07 | 28.07 | -0.21% | 340 |
| Sep 2, 2025 | 28.04 | 28.13 | 28.03 | 28.13 | 28.13 | -0.67% | 600 |
| Aug 29, 2025 | 28.33 | 28.33 | 28.32 | 28.32 | 28.32 | -0.35% | 3,200 |
| Aug 28, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.42% | 122 |
| Aug 27, 2025 | 28.47 | 28.58 | 28.47 | 28.54 | 28.54 | 0.14% | 500 |
| Aug 26, 2025 | 28.07 | 28.53 | 28.07 | 28.50 | 28.50 | 1.06% | 900 |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.63% | 316 |
| Aug 22, 2025 | 28.54 | 28.54 | 28.38 | 28.38 | 28.38 | 1.36% | 849 |
| Aug 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.88% | 300 |
| Aug 20, 2025 | 28.22 | 28.25 | 28.22 | 28.25 | 28.25 | -0.46% | 400 |
| Aug 19, 2025 | 28.75 | 28.75 | 28.32 | 28.38 | 28.38 | -0.14% | 1,917 |
| Aug 18, 2025 | 28.44 | 28.44 | 28.38 | 28.42 | 28.42 | -0.14% | 500 |
| 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 |