AdvisorShares Restaurant ETF (EATZ)

28.27Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	28.03	28.27	28.03	28.27	2,266	28.27
3/04/2025	27.87	28.20	27.87	28.17	3,492	28.17
3/03/2025	29.49	29.49	28.50	28.50	3,284	28.50
2/28/2025	29.34	29.34	29.34	29.34	450	29.34
2/27/2025	29.20	29.27	28.81	28.81	978	28.81
2/26/2025	29.30	29.30	29.00	29.00	625	29.00
2/25/2025	28.82	28.85	28.82	28.85	597	28.85
2/24/2025	28.60	28.98	28.57	28.86	1,843	28.86
2/21/2025	29.32	29.32	28.60	28.60	977	28.60
2/20/2025	29.72	29.72	29.47	29.67	1,527	29.67
2/19/2025	30.00	30.00	29.85	29.88	5,050	29.88
2/18/2025	30.19	30.58	30.19	30.53	5,204	30.53
2/14/2025	30.52	30.52	30.07	30.07	922	30.07
2/13/2025	30.32	30.32	30.32	30.32	582	30.32
2/12/2025	29.09	29.27	29.05	29.27	2,043	29.27
2/11/2025	29.79	29.79	29.26	29.26	3,574	29.26
2/10/2025	29.93	29.93	29.72	29.80	4,151	29.80
2/07/2025	30.16	30.16	29.84	29.84	636	29.84
2/06/2025	30.64	30.65	30.41	30.50	2,360	30.50
2/05/2025	30.45	30.45	30.32	30.45	1,140	30.45
2/04/2025	30.28	30.56	30.28	30.50	759	30.50
2/03/2025	29.54	30.32	29.54	30.21	1,167	30.21
1/31/2025	30.53	30.53	30.05	30.05	2,455	30.05
1/30/2025	30.20	30.50	30.19	30.43	3,041	30.43
1/29/2025	29.76	30.02	29.76	30.02	2,409	30.02
1/28/2025	29.05	29.28	29.05	29.22	1,629	29.22
1/27/2025	28.90	29.17	28.90	29.17	1,320	29.17
1/24/2025	28.83	28.83	28.83	28.83	444	28.83
1/23/2025	28.39	28.86	28.39	28.86	886	28.86
1/22/2025	28.52	28.52	28.52	28.52	291	28.52
1/21/2025	28.33	28.60	28.33	28.60	3,162	28.60
1/17/2025	28.17	28.26	28.08	28.11	4,642	28.11
1/16/2025	27.97	28.14	27.97	28.04	1,856	28.04
1/15/2025	28.29	28.29	28.01	28.01	608	28.01
1/14/2025	27.91	27.91	27.91	27.91	307	27.91
1/13/2025	27.46	27.55	27.40	27.55	724	27.55
1/10/2025	27.55	27.55	27.55	27.55	751	27.55
1/08/2025	27.80	27.85	27.80	27.85	806	27.85
1/07/2025	28.58	28.58	27.87	27.87	2,944	27.87
1/06/2025	28.47	28.48	28.30	28.30	4,461	28.30
1/03/2025	28.40	28.41	28.18	28.41	4,784	28.41
1/02/2025	28.30	28.30	28.08	28.22	5,196	28.22
12/31/2024	28.00	0.00	28.00	27.94	0	27.94
12/30/2024	28.00	28.07	28.00	28.00	525	28.00
12/27/2024	28.32	28.32	28.23	28.23	829	28.23
12/26/2024	28.42	28.63	28.42	28.63	1,226	28.63
12/24/2024	28.42	28.55	28.42	28.55	799	28.55
12/23/2024	28.05	28.18	28.05	28.18	539	28.18
12/20/2024	27.99	28.58	27.99	28.43	1,581	28.38
12/19/2024	28.44	28.45	28.29	28.29	1,656	28.24
12/18/2024	28.98	28.98	27.83	27.83	3,201	27.78
12/17/2024	29.02	29.02	28.96	28.96	963	28.91
12/16/2024	29.26	29.26	29.19	29.19	878	29.14
12/13/2024	29.08	29.08	28.79	28.89	3,221	28.84
12/12/2024	29.53	29.53	29.27	29.27	577	29.22
12/11/2024	29.42	29.67	29.42	29.55	3,700	29.50
12/10/2024	29.21	29.53	29.21	29.30	2,210	29.25
12/09/2024	30.06	30.06	29.32	29.32	3,545	29.27
12/06/2024	30.30	30.36	30.00	30.06	3,447	30.01