Advisorshares Restaurant ETF (NY: EATZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	27.06	27.06	26.88	26.88	1,183	-0.20(-0.75%)
Oct 30, 2024	27.28	27.38	27.08	27.08	1,196	-0.23(-0.86%)
Oct 29, 2024	27.32	27.32	27.32	27.32	152	-0.11(-0.38%)
Oct 28, 2024	27.40	27.42	27.38	27.42	1,405	+0.53(+1.98%)
Oct 25, 2024	26.95	27.07	26.89	26.89	437	+0.01(+0.05%)
Oct 24, 2024	26.88	26.88	26.88	26.88	168	-0.01(-0.03%)
Oct 23, 2024	27.00	27.02	26.84	26.88	1,417	-0.17(-0.64%)
Oct 22, 2024	27.34	27.34	27.05	27.06	3,649	-0.21(-0.76%)
Oct 21, 2024	27.40	27.40	27.16	27.26	8,934	-0.16(-0.59%)
Oct 18, 2024	27.41	27.42	27.39	27.42	522	+0.18(+0.66%)
Oct 17, 2024	27.26	27.26	27.14	27.24	1,479	-0.10(-0.37%)
Oct 16, 2024	27.30	27.36	27.28	27.34	1,116	+0.04(+0.16%)
Oct 15, 2024	27.33	27.34	27.30	27.30	1,112	+0.11(+0.40%)
Oct 14, 2024	27.01	27.20	27.01	27.19	2,917	+0.20(+0.75%)
Oct 11, 2024	26.98	27.03	26.98	26.99	1,053	+0.48(+1.80%)
Oct 10, 2024	26.51	26.51	26.51	26.51	1,056	-0.21(-0.79%)
Oct 09, 2024	26.75	26.75	26.69	26.72	999	-0.09(-0.33%)
Oct 08, 2024	26.60	26.84	26.59	26.81	1,508	+0.23(+0.86%)
Oct 07, 2024	26.47	26.58	26.46	26.58	2,902	-0.50(-1.83%)
Oct 04, 2024	26.98	27.09	26.97	27.08	2,233	+0.43(+1.61%)
Oct 03, 2024	26.95	26.95	26.65	26.65	1,760	-0.38(-1.40%)
Oct 02, 2024	26.78	27.03	26.78	27.03	373	+0.24(+0.90%)
Oct 01, 2024	26.85	26.94	26.76	26.79	2,849	+0.12(+0.44%)
Sep 30, 2024	26.85	26.89	26.46	26.67	3,117	+0.07(+0.25%)
Sep 27, 2024	26.57	26.60	26.52	26.60	3,259	-0.19(-0.70%)
Sep 26, 2024	26.82	26.82	26.72	26.79	3,317	+0.41(+1.55%)
Sep 25, 2024	26.38	26.38	26.38	26.38	159	-0.16(-0.61%)
Sep 24, 2024	26.60	26.60	26.54	26.54	420	+0.05(+0.20%)
Sep 23, 2024	26.35	26.52	26.35	26.49	3,110	+0.11(+0.41%)
Sep 20, 2024	26.38	26.38	26.38	26.38	403	-0.08(-0.31%)
Sep 19, 2024	26.46	26.46	26.32	26.46	2,875	+0.56(+2.17%)
Sep 18, 2024	26.15	26.15	25.90	25.90	2,688	-0.13(-0.52%)
Sep 17, 2024	26.00	26.17	25.97	26.03	1,944	+0.17(+0.65%)
Sep 16, 2024	25.74	25.86	25.74	25.86	3,208	+0.20(+0.78%)
Sep 13, 2024	25.71	25.74	25.66	25.66	797	+0.16(+0.64%)
Sep 12, 2024	25.31	25.50	25.31	25.50	2,484	+0.27(+1.06%)
Sep 11, 2024	24.81	25.23	24.81	25.23	401	+0.32(+1.29%)
Sep 10, 2024	24.91	24.91	24.91	24.91	189	+0.03(+0.10%)
Sep 09, 2024	24.87	24.89	24.87	24.89	353	+0.11(+0.46%)
Sep 06, 2024	24.77	24.77	24.77	24.77	180	-0.29(-1.15%)
Sep 05, 2024	25.26	25.26	25.06	25.06	529	-0.03(-0.12%)
Sep 04, 2024	25.02	25.09	25.02	25.09	875	+0.19(+0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.