Skip to main content
AdvisorShares Restaurant ETF (EATZ)
NYSEARCA: EATZ · Real-Time Price · USD
26.79
-0.31 (-1.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EATZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7926.7926.7926.7926.79-1.16%139
Apr 27, 202627.0527.1027.0527.1027.10-1.44%327
Apr 24, 202627.4927.4927.4927.4927.490.31%205
Apr 23, 202627.4127.4127.4127.4127.41-1.05%457
Apr 22, 202627.6927.7327.6927.7027.700.58%750
Apr 21, 202627.7727.7727.5427.5427.54-1.72%1,085
Apr 20, 202628.0228.0228.0228.0228.020.94%481
Apr 17, 202627.8727.8727.7127.7627.762.74%1,226
Apr 16, 202627.0527.0527.0227.0227.02-0.88%688
Apr 15, 202627.2027.3727.2027.2627.260.57%1,630
Apr 14, 202626.9927.1126.9927.1127.111.98%1,343
Apr 13, 202626.5826.5826.5826.5826.58-0.12%254
Apr 10, 202626.6526.6526.6126.6126.61-0.82%759
Apr 9, 202626.7026.9526.7026.8326.830.38%2,690
Apr 8, 202626.7826.7826.7326.7326.732.42%1,475
Apr 7, 202626.3826.3826.1026.1026.10-1.55%2,635
Apr 6, 202626.0826.5126.0826.5126.512.02%11,951
Apr 2, 202625.7925.9825.7525.9825.980.64%622
Apr 1, 202626.0026.0025.8225.8225.820.23%1,351
Mar 31, 202625.5225.7625.5225.7625.761.62%1,040
Mar 30, 202625.3925.4025.2825.3525.350.64%731
Mar 27, 202625.6025.6025.1925.1925.19-2.13%684
Mar 26, 202626.0526.0525.7425.7425.74-1.76%1,358
Mar 25, 202626.2026.2026.2026.2026.20-0.28%84
Mar 24, 202626.0826.2926.0826.2726.270.36%788
Mar 23, 202626.1626.1826.1626.1826.180.43%397
Mar 20, 202626.3526.3526.0526.0726.07-0.79%698
Mar 19, 202626.2726.2726.2726.2726.270.53%383
Mar 18, 202626.3526.3526.1426.1426.14-1.90%395
Mar 17, 202626.9226.9226.6426.6426.640.65%325
Mar 16, 202626.5826.5826.4726.4726.470.75%1,012
Mar 13, 202626.2926.2926.2026.2726.270.63%2,945
Mar 12, 202626.3726.3726.1126.1126.11-2.25%1,256
Mar 11, 202626.7426.8026.6926.7126.71-0.25%2,275
Mar 10, 202626.7826.7826.7826.7826.78-0.36%33
Mar 9, 202626.5226.8826.3026.8826.880.33%3,979
Mar 6, 202626.6726.7926.6726.7926.79-1.68%2,355
Mar 5, 202627.1027.2527.1027.2527.250.30%217
Mar 4, 202627.4927.4927.1227.1727.17-0.28%1,503
Mar 3, 202627.2427.2427.2427.2427.24-0.57%85
Mar 2, 202627.4027.4027.4027.4027.40-1.72%439
Feb 27, 202627.8727.9127.8727.8827.88-0.38%1,066
Feb 26, 202627.9728.0027.9527.9827.982.11%857
Feb 25, 202627.3627.4127.3627.4127.400.52%509
Feb 24, 202627.1327.2627.1327.2627.260.77%385
Feb 23, 202627.1027.1027.0527.0527.05-0.65%377
Feb 20, 202627.1327.2327.0627.2327.23-0.55%747
Feb 19, 202627.3927.3927.3827.3827.38-0.95%264
Feb 18, 202627.8527.8527.5327.6427.641.02%16,127
Feb 17, 202627.2427.3627.2427.3627.361.46%353
Feb 13, 202627.0127.0626.9726.9726.97-0.12%526
Feb 12, 202627.8527.8527.0027.0027.00-1.90%442
Feb 11, 202627.7427.7427.4727.5327.53-0.81%835
Feb 10, 202627.7527.7527.7527.7527.75-1.54%182
Feb 9, 202628.1128.2928.0628.1828.18-0.11%7,725
Feb 6, 202628.2228.2228.2228.2228.222.65%113
Feb 5, 202627.7727.7727.4927.4927.49-0.77%726
Feb 4, 202627.2427.7027.2427.7027.701.14%2,952
Feb 3, 202627.2227.3927.0827.3927.390.39%2,829
Feb 2, 202627.1927.2827.1927.2827.281.38%9,471
Jan 30, 202626.9026.9126.8426.9126.91-1.35%696
Jan 29, 202627.2827.2827.2827.2827.280.26%267
Jan 28, 202627.3727.3727.2127.2127.20-0.78%1,172
Jan 27, 202627.3527.4727.3027.4227.420.32%11,702
Jan 26, 202627.5027.5027.2327.3327.33-1.58%2,747
Jan 23, 202627.7327.7727.7327.7727.77-0.31%430
Jan 22, 202628.0028.2827.8527.8527.85-0.28%1,139
Jan 21, 202627.8327.9327.7827.9327.930.83%1,533
Jan 20, 202627.9927.9927.7027.7027.70-1.79%544
Jan 16, 202628.5328.5328.2128.2128.21-0.67%1,538
Jan 15, 202628.1728.4028.1728.4028.400.90%855
Jan 14, 202627.8928.1527.8928.1428.140.89%1,151
Jan 13, 202628.0028.0427.8527.9027.90-0.43%2,709
Jan 12, 202627.6728.0227.6728.0228.021.69%2,254
Jan 9, 202627.7727.7727.3527.5527.550.01%4,312
Jan 8, 202627.5027.7527.5027.5527.551.68%1,250
Jan 7, 202627.3927.3926.9827.0927.09-0.30%5,694
Jan 6, 202626.9527.3326.9527.1727.171.92%2,691
Jan 5, 202626.6326.7926.6326.6626.660.89%601
Jan 2, 202626.3026.4726.3026.4326.431.84%1,374
Dec 31, 202526.0026.0025.9525.9525.95-0.46%20,279
Dec 30, 202526.3226.3226.0726.0726.07-0.95%1,975
Dec 29, 202526.5026.5026.3226.3226.32-1.71%21,284
Dec 26, 202526.7726.7826.6826.7826.780.05%1,583
Dec 24, 202526.6026.7726.6026.7726.770.58%7,784
Dec 23, 202526.6826.6826.5626.6126.61-1.05%1,368
Dec 22, 202526.8526.9626.8526.8926.89-0.47%1,029
Dec 19, 202526.9727.1026.9727.0226.89-0.31%672
Dec 18, 202527.2627.2627.0027.1126.971.60%10,847
Dec 17, 202526.9327.0426.6826.6826.550.32%4,365
Dec 16, 202526.7726.7726.5926.5926.46-0.55%5,177
Dec 15, 202526.7826.7826.7426.7426.610.34%3,418
Dec 12, 202526.7826.9026.6526.6526.520.04%18,725
Dec 11, 202526.6026.6426.4526.6426.511.71%868
Dec 10, 202526.2226.2226.1926.1926.07-0.43%968
Dec 9, 202526.3126.3126.3126.3126.180.29%96
Dec 8, 202526.2426.2426.2326.2326.10-0.38%329
Dec 5, 202526.4326.4626.3326.3326.20-0.85%407
Dec 4, 202526.5626.5626.5626.5626.430.27%293
Dec 3, 202526.5026.5026.4926.4926.360.86%374