Advisorshares Restaurant ETF (NY: EATZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	25.29	25.40	25.29	25.40	716	+0.12(+0.47%)
Aug 29, 2024	25.58	25.58	25.25	25.28	3,460	-0.25(-0.96%)
Aug 28, 2024	25.52	25.54	25.45	25.53	5,247	-0.26(-1.02%)
Aug 27, 2024	25.69	25.79	25.69	25.79	4,113	+0.01(+0.04%)
Aug 26, 2024	25.93	25.93	25.78	25.78	661	-0.10(-0.38%)
Aug 23, 2024	25.56	25.90	25.56	25.88	2,805	+0.67(+2.68%)
Aug 22, 2024	25.45	25.45	25.20	25.20	3,315	-0.22(-0.85%)
Aug 21, 2024	25.15	25.42	25.15	25.42	464	+0.51(+2.06%)
Aug 20, 2024	25.13	25.13	24.91	24.91	12,643	-0.29(-1.17%)
Aug 19, 2024	25.02	25.20	25.01	25.20	1,286	+0.09(+0.36%)
Aug 16, 2024	25.10	25.22	25.10	25.11	1,425	-0.08(-0.31%)
Aug 15, 2024	25.00	25.22	25.00	25.19	5,889	+0.77(+3.14%)
Aug 14, 2024	24.34	24.44	24.34	24.42	3,460	-0.15(-0.63%)
Aug 13, 2024	24.50	24.58	24.50	24.58	1,558	+0.26(+1.05%)
Aug 12, 2024	24.27	24.32	24.27	24.32	1,486	+0.06(+0.25%)
Aug 09, 2024	24.10	24.28	24.02	24.26	2,939	+0.49(+2.07%)
Aug 08, 2024	23.54	23.77	23.54	23.77	1,034	+0.07(+0.30%)
Aug 07, 2024	24.16	24.16	23.69	23.70	1,533	-0.10(-0.43%)
Aug 06, 2024	23.30	23.86	23.30	23.80	987	+0.60(+2.58%)
Aug 05, 2024	22.80	23.20	22.80	23.20	2,188	-0.47(-2.00%)
Aug 02, 2024	23.71	23.71	23.55	23.67	1,089	-0.48(-1.98%)
Aug 01, 2024	24.59	24.59	23.99	24.15	1,680	-0.19(-0.76%)
Jul 31, 2024	24.32	24.51	24.32	24.34	1,263	+0.10(+0.41%)
Jul 30, 2024	24.16	24.24	24.05	24.24	874	+0.30(+1.26%)
Jul 29, 2024	23.79	23.94	23.79	23.94	405	+0.41(+1.76%)
Jul 26, 2024	23.66	23.66	23.52	23.52	3,894	+0.12(+0.50%)
Jul 25, 2024	23.45	23.54	23.34	23.41	10,583	+0.03(+0.12%)
Jul 24, 2024	23.38	23.38	23.38	23.38	284	-0.68(-2.84%)
Jul 23, 2024	24.06	24.06	24.06	24.06	211	-0.06(-0.24%)
Jul 22, 2024	23.84	24.12	23.82	24.12	1,831	+0.27(+1.15%)
Jul 19, 2024	23.85	23.85	23.85	23.85	161	+0.12(+0.49%)
Jul 18, 2024	23.74	23.74	23.73	23.73	824	-0.19(-0.78%)
Jul 17, 2024	24.09	24.09	23.92	23.92	445	-0.36(-1.48%)
Jul 16, 2024	24.27	24.27	24.27	24.27	490	+0.51(+2.16%)
Jul 15, 2024	23.86	23.86	23.76	23.76	736	+0.08(+0.33%)
Jul 12, 2024	23.71	23.71	23.68	23.68	299	+0.19(+0.80%)
Jul 11, 2024	23.23	23.53	23.23	23.49	1,414	+0.27(+1.17%)
Jul 10, 2024	23.17	23.22	23.14	23.22	1,207	-0.18(-0.76%)
Jul 09, 2024	23.41	23.43	23.40	23.40	1,214	-0.66(-2.73%)
Jul 08, 2024	24.42	24.42	24.05	24.05	2,096	-0.09(-0.38%)
Jul 05, 2024	24.07	24.15	24.04	24.15	1,176	+0.02(+0.09%)
Jul 03, 2024	24.09	24.13	24.06	24.13	1,615	+0.00(+0.01%)
Jul 02, 2024	24.21	24.21	24.12	24.12	552	-0.18(-0.74%)

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.