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