27.10
price up icon1.66%   0.4431
after-market After Hours: 27.10 0.0025 +0.01%
loading

Advisorshares Restaurant Etf Stock (EATZ) Price History

The historical daily chart and data for Advisorshares Restaurant Etf stock (EATZ), show that the latest closing stock price as of March 19, 2025, is $27.10.
  • Advisorshares Restaurant Etf all-time high stock price is $30.65, occurred on February 06, 2025.
  • The lowest Advisorshares Restaurant Etf stock price recorded was $17.79 on October 13, 2023. Since then, Advisorshares Restaurant Etf's stock price has risen over 52.31% to $27.10 now.
  • The 52-week high stock price for EATZ is $30.65, representing a 13.11% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for EATZ is $22.80, indicating a -15.86% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Advisorshares Restaurant Etf (EATZ) stock in the beginning of 2024 was $20.39. The stock closed the year at $19.53, a loss of over -4.20% for the year.
The table below shows more information about EATZ historical price data:
Date High Low High - Low Volume % Change
Mar 19, 2025 $27.10 $26.83 $0.266 1,582.0 +1.66%
Mar 18, 2025 $26.66 $26.61 $0.05 1,612.0 -1.06%
Mar 17, 2025 $26.94 $26.65 $0.29 3,121.0 +2.24%
Mar 14, 2025 $26.53 $26.20 $0.33 3,934.0 +1.29%
Mar 13, 2025 $26.58 $25.91 $0.6698 2,123.0 -3.77%
Mar 12, 2025 $27.04 $26.73 $0.3065 1,466.0 +0.60%
Mar 11, 2025 $27.15 $26.86 $0.285 2,254.0 -0.76%
Mar 10, 2025 $27.08 $26.96 $0.1163 840.0 -1.96%
Mar 07, 2025 $27.63 $26.91 $0.7154 3,693.0 -0.16%
Mar 06, 2025 $28.02 $27.66 $0.3591 1,123.0 -2.16%
Mar 05, 2025 $28.27 $28.03 $0.2415 2,246.0 +0.36%
Mar 04, 2025 $28.17 $28.17 $0.00 156.0 -1.17%
Mar 03, 2025 $29.49 $28.50 $0.985 3,284.0 -2.83%
Feb 28, 2025 $29.34 $29.34 $0.00 450.0 +1.82%
Feb 27, 2025 $29.27 $28.81 $0.4525 978.0 -0.63%
Feb 26, 2025 $29.30 $29.00 $0.2989 625.0 +0.50%
Feb 25, 2025 $28.85 $28.82 $0.0307 597.0 -0.02%
Feb 24, 2025 $28.98 $28.57 $0.405 1,843.0 +0.91%
Feb 21, 2025 $29.32 $28.60 $0.7213 977.0 -3.62%
Feb 20, 2025 $29.72 $29.47 $0.25 1,527.0 -0.69%
Feb 19, 2025 $30.00 $29.85 $0.15 5,050.0 -2.14%

Advisorshares Restaurant Etf Stock (EATZ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Advisorshares Restaurant Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EATZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advisorshares Restaurant Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Advisorshares Restaurant Etf Stock (EATZ) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $29.49 $25.91 $3.58 29,016.0 -7.63%
Feb, 2025 $30.65 $28.57 $2.08 34,584.0 -2.36%
Jan, 2025 $30.53 $27.40 $3.13 42,706.0 +7.54%

Advisorshares Restaurant Etf Stock (EATZ) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.36 $27.83 $2.53 34,287.0 -6.69%
Nov, 2024 $30.16 $27.00 $3.16 43,530.0 +11.65%
Oct, 2024 $27.42 $26.46 $0.9646 40,414.0 +0.78%
Sep, 2024 $26.89 $24.77 $2.12 32,716.0 +5.00%
Aug, 2024 $25.93 $22.80 $3.13 59,844.0 +4.37%
Jul, 2024 $24.51 $23.14 $1.37 33,707.0 -0.67%
Jun, 2024 $24.78 $23.64 $1.14 29,805.0 +2.08%
May, 2024 $24.50 $23.32 $1.18 18,385.0 +0.61%
Apr, 2024 $24.71 $22.83 $1.88 25,977.0 -3.43%
Mar, 2024 $24.84 $23.83 $1.02 41,058.0 +2.90%
Feb, 2024 $24.00 $22.41 $1.60 52,606.0 +6.48%
Jan, 2024 $22.74 $21.60 $1.13 15,043.0 -0.76%

Advisorshares Restaurant Etf Stock (EATZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.95 $21.03 $1.92 23,573.0 +10.22%
Nov, 2023 $20.92 $18.44 $2.48 17,728.0 +11.06%
Oct, 2023 $18.92 $17.79 $1.13 21,060.0 -2.30%
Sep, 2023 $20.34 $18.64 $1.71 17,699.0 -7.25%
Aug, 2023 $21.97 $20.18 $1.78 29,813.0 -7.84%
Jul, 2023 $22.44 $21.16 $1.28 32,702.0 +2.52%
Jun, 2023 $21.68 $20.19 $1.49 19,944.0 +7.39%
May, 2023 $21.31 $20.09 $1.22 18,969.0 -0.52%
Apr, 2023 $20.29 $19.59 $0.6998 5,441.0 +1.62%
Mar, 2023 $19.97 $19.25 $0.7166 13,573.0 +0.00%
exchange_traded_fund VTV
$173.77
price up icon 0.61%
exchange_traded_fund VUG
$379.06
price up icon 1.53%
exchange_traded_fund IJH
$59.56
price up icon 1.24%
exchange_traded_fund EFA
$84.89
price up icon 0.30%
exchange_traded_fund IWF
$369.04
price up icon 1.54%
exchange_traded_fund QQQ
$480.89
price up icon 1.34%
Cap:     |  Volume (24h):