Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

AdvisorShares Restaurant ETF (EATZ)

26.07
-0.21 (-0.79%)
NYSE · Last Trade: Mar 22nd, 4:48 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Restaurant ETF (EATZ)

DateOpenHighLowCloseVolumeAdjusted Close
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
1/22/202628.0028.2827.8527.851,13927.85
1/21/202627.8227.9327.7827.931,53327.93
1/20/202627.9927.9927.7027.7054427.70
1/16/202628.5328.5328.2128.211,53828.21
1/15/202628.1628.4028.1628.4085528.40
1/14/202627.8928.1427.8928.141,15128.14
1/13/202628.0028.0427.8527.902,70927.90
1/12/202627.6728.0227.6728.022,25428.02
1/09/202627.7727.7727.3527.554,31227.55
1/08/202627.5027.7527.5027.551,25027.55
1/07/202627.3927.3926.9827.095,69427.09
1/06/202626.9527.3326.9527.172,69127.17
1/05/202626.6326.7926.6326.6660126.66
1/02/202626.3026.4726.3026.431,37426.43
12/31/202526.0026.0025.9525.9520,27925.95
12/30/202526.3226.3226.0726.071,97526.07
12/29/202526.5026.5026.3226.3221,28426.32
12/26/202526.7726.7826.6826.781,58326.78
12/24/202526.6026.7726.6026.777,78426.77
12/23/202526.6826.6826.5626.611,36826.61
12/22/202526.8526.9626.8526.8995426.89