Skip to main content
AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
26.33
-0.23 (-0.86%)
At close: Dec 5, 2025, 4:00 PM EST
26.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4326.4626.3326.3326.33-0.85%407
Dec 4, 202526.5626.5626.5626.5626.560.27%293
Dec 3, 202526.5026.5026.4926.4926.480.86%374
Dec 2, 202526.2626.2626.2626.2626.260.08%89
Dec 1, 202526.4226.5626.2426.2426.24-0.98%3,706
Nov 28, 202526.6026.6026.5026.5026.500.38%572
Nov 26, 202526.3226.6526.3226.4026.400.77%3,152
Nov 25, 202525.6526.2125.6526.2026.204.19%1,751
Nov 24, 202525.2525.2525.1425.1425.14-0.13%808
Nov 21, 202524.1925.1924.1925.1825.183.72%3,220
Nov 20, 202524.8924.8924.2724.2724.27-1.23%1,683
Nov 19, 202524.6324.6324.5824.5824.58-0.64%740
Nov 18, 202524.6624.7324.6624.7324.730.57%851
Nov 17, 202524.8524.8524.5624.5924.59-1.07%749
Nov 14, 202524.8524.9124.8524.8624.86-0.60%958
Nov 13, 202525.0125.0125.0125.0125.01-0.80%602
Nov 12, 202525.3025.3125.2125.2125.210.72%809
Nov 11, 202525.0025.0624.8925.0325.03-0.34%1,687
Nov 10, 202525.1525.1525.0925.1225.120.10%963
Nov 7, 202524.9225.0924.9025.0925.090.97%1,248
Nov 6, 202525.2525.2524.8524.8524.85-3.30%1,626
Nov 5, 202525.3725.7325.3725.7025.700.75%1,629
Nov 4, 202525.4525.6025.4225.5125.510.95%2,466
Nov 3, 202525.7425.7425.2625.2725.27-1.23%1,226
Oct 31, 202525.6025.7525.5025.5825.580.83%3,861
Oct 30, 202525.7325.8025.3725.3725.37-3.15%1,115
Oct 29, 202526.5526.5526.2026.2026.20-2.05%492
Oct 28, 202527.0127.0126.7426.7426.74-1.76%301
Oct 27, 202527.2227.2227.2227.2227.22-0.10%615
Oct 24, 202527.3927.4427.2527.2527.25-0.32%2,152
Oct 23, 202527.3927.3927.3427.3427.34-0.44%277
Oct 22, 202527.4627.4627.4627.4627.46-0.65%24
Oct 21, 202527.5627.6427.5627.6427.640.32%861
Oct 20, 202527.5727.5727.5527.5527.550.85%925
Oct 17, 202527.3227.3227.3227.3227.320.14%260
Oct 16, 202527.2827.2827.2827.2827.28-1.68%233
Oct 15, 202527.7527.7527.7527.7527.750.35%116
Oct 14, 202527.5527.7527.5527.6527.651.28%1,384
Oct 13, 202527.1727.3027.1727.3027.302.35%872
Oct 10, 202526.8026.8026.6726.6726.67-1.58%1,033
Oct 9, 202527.2027.2727.1027.1027.10-0.10%1,308
Oct 8, 202527.1427.1427.0927.1327.13-0.29%4,700
Oct 7, 202527.2127.2127.2127.2127.21-0.94%232
Oct 6, 202527.5927.5927.4727.4727.47-0.70%605
Oct 3, 202527.9027.9027.6627.6627.66-0.29%1,352
Oct 2, 202527.4927.7427.4927.7427.740.92%1,155
Oct 1, 202527.4927.4927.4927.4927.490.14%98
Sep 30, 202527.4527.4527.4527.4527.45-0.55%249
Sep 29, 202527.5427.6027.5427.6027.600.44%651
Sep 26, 202527.4827.4827.4827.4827.481.03%426
Sep 25, 202527.2027.2027.2027.2027.20-0.80%843
Sep 24, 202527.4627.4627.4227.4227.42-0.26%664
Sep 23, 202527.3327.4927.3327.4927.490.67%1,600
Sep 22, 202527.2427.3127.2227.3127.310.24%901
Sep 19, 202527.3427.3427.2527.2527.25-1.04%1,506
Sep 18, 202527.8127.8127.4627.5327.53-1.11%2,018
Sep 17, 202527.8427.8427.8427.8427.84-0.39%224
Sep 16, 202527.9527.9527.9527.9527.95-1.07%144
Sep 15, 202528.4128.4128.2528.2528.25-0.17%212
Sep 12, 202528.3028.3028.3028.3028.30-1.38%94
Sep 11, 202528.6028.7028.6028.7028.702.12%601
Sep 10, 202528.1028.1028.1028.1028.100.67%56
Sep 9, 202527.7927.9227.7927.9227.92-0.19%252
Sep 8, 202527.7627.9727.7627.9727.97-0.03%3,971
Sep 5, 202527.9527.9827.9527.9827.98-0.40%544
Sep 4, 202528.0728.0928.0428.0928.090.07%1,160
Sep 3, 202528.1528.1528.0728.0728.07-0.22%340
Sep 2, 202528.0428.1328.0328.1328.13-0.66%595
Aug 29, 202528.3328.3328.3228.3228.32-0.33%3,159
Aug 28, 202528.4228.4228.4228.4228.42-0.44%122
Aug 27, 202528.4728.5828.4728.5428.540.15%454
Aug 26, 202528.0728.5328.0728.5028.501.05%900
Aug 25, 202528.2028.2028.2028.2028.20-0.63%316
Aug 22, 202528.5528.5528.3828.3828.381.35%849
Aug 21, 202528.0028.0028.0028.0028.00-0.87%276
Aug 20, 202528.2228.2528.2228.2528.25-0.45%360
Aug 19, 202528.7528.7528.3228.3828.38-0.15%1,917
Aug 18, 202528.4428.4428.3828.4228.42-0.15%481
Aug 15, 202528.3228.4628.3228.4628.460.51%288
Aug 14, 202528.1728.3228.1728.3228.32-1.03%389
Aug 13, 202528.2828.6128.2828.6128.610.88%2,417
Aug 12, 202528.3728.3728.3728.3728.362.07%368
Aug 11, 202527.7827.8827.7827.7927.79-0.18%736
Aug 8, 202528.0828.0827.8427.8427.84-1.65%1,205
Aug 7, 202528.2828.4028.2128.3128.311.06%645
Aug 6, 202528.0528.0527.8728.0128.01-0.27%1,812
Aug 5, 202528.3628.3628.0528.0928.09-1.85%805
Aug 4, 202528.6628.6628.6228.6228.611.17%1,151
Aug 1, 202528.1328.2928.1328.2928.29-1.36%249
Jul 31, 202528.7628.7628.6728.6728.67-1.86%421
Jul 30, 202529.3329.3329.2229.2229.221.33%335
Jul 29, 202528.9428.9428.8128.8328.83-1.35%837
Jul 28, 202529.2729.2729.1429.2329.23-1.37%865
Jul 25, 202529.4629.6529.4529.6329.630.47%1,661
Jul 24, 202530.0830.0829.5029.5029.50-3.70%1,014
Jul 23, 202530.7030.7030.6030.6330.631.35%1,841
Jul 22, 202529.7730.2229.7730.2230.221.93%2,242
Jul 21, 202529.7729.8029.6529.6529.65-0.35%2,566
Jul 18, 202529.9729.9729.7529.7529.75-0.25%191
Jul 17, 202529.9629.9629.8329.8329.83-0.43%2,994