Advisorshares Restaurant Etf (EATZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0056 | 0.0234899328859 | 23.84 | 24.29 | 23.73 | 530 | 23.87685842 | SP |
| 4 | -0.5244 | -2.15182601559 | 24.37 | 24.78 | 23.14 | 1176 | 24.11742588 | SP |
| 12 | -0.1744 | -0.726061615321 | 24.02 | 24.78 | 23.14 | 1125 | 24.13314052 | SP |
| 26 | 1.5256 | 6.83512544803 | 22.32 | 24.845 | 22.3 | 1478 | 23.77793771 | SP |
| 52 | 1.5556 | 6.97891431135 | 22.29 | 24.845 | 17.7914 | 1274 | 22.40550472 | SP |
| 156 | -0.1044 | -0.435908141962 | 23.95 | 24.845 | 16.9239 | 1408 | 21.88165707 | SP |
| 260 | -0.9244 | -3.73193379088 | 24.77 | 26.56 | 16.9239 | 2131 | 23.00854643 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 23.8456 | 0.12 | 0.49 | 23.73 | 23.8456 | 23.73 | 161 |
| 1721341800 | 23.73 | -0.19 | -0.78 | 24.02 | 24.02 | 23.73 | 824 |
| 1721255400 | 23.916 | -0.36 | -1.48 | 24.17 | 24.17 | 23.89 | 445 |
| 1721169000 | 24.2741 | 0.51 | 2.16 | 23.92 | 24.29 | 23.92 | 490 |
| 1721082600 | 23.7598 | 0.08 | 0.33 | 23.84 | 23.86 | 23.7598 | 735 |
| 1720823400 | 23.6815 | 0.19 | 0.80 | 23.63 | 23.71 | 23.63 | 299 |
| 1720737000 | 23.4925 | 0.27 | 1.17 | 23.23 | 23.53 | 23.23 | 1414 |
| 1720650600 | 23.2202 | -0.18 | -0.76 | 23.4 | 23.4 | 23.14 | 1207 |
| 1720564200 | 23.3987 | -0.66 | -2.73 | 24.05 | 24.05 | 23.3987 | 1214 |
| 1720477800 | 24.0545 | -0.09 | -0.38 | 24.42 | 24.42 | 24.05 | 2096 |
| 1720218600 | 24.147 | 0.02 | 0.09 | 23.97 | 24.147 | 23.97 | 1176 |
| 1720040640 | 24.1255 | 0 | 0.01 | 24.22 | 24.22 | 24.06 | 1615 |
| 1719959400 | 24.1237 | -0.18 | -0.74 | 24.44 | 24.44 | 24.1237 | 551 |
| 1719873000 | 24.3035 | -0.27 | -1.10 | 24.56 | 24.56 | 24.14 | 2160 |
| 1719613800 | 24.5735 | 0 | 0.00 | 24.5735 | 24.5735 | 24.5735 | 0 |
| 1719527400 | 24.5735 | 0.01 | 0.05 | 24.78 | 24.78 | 24.5735 | 508 |
| 1719441000 | 24.5621 | -0.05 | -0.20 | 24.44 | 24.5621 | 24.44 | 530 |
| 1719354600 | 24.6108 | 0.04 | 0.18 | 24.55 | 24.6108 | 24.55 | 1199 |
| 1719268200 | 24.5669 | 0.14 | 0.58 | 24.37 | 24.5669 | 24.37 | 563 |
| 1719009000 | 24.4255 | 0.08 | 0.31 | 24.37 | 24.4255 | 24.37 | 89 |
| 1718922600 | 24.35 | -0.22 | -0.90 | 24.53 | 24.53 | 24.35 | 2348 |
| 1718749800 | 24.5702 | -0 | -0.01 | 24.64 | 24.6915 | 24.5702 | 1645 |
| 1718663400 | 24.5732 | 0.44 | 1.81 | 24.12 | 24.6 | 24.12 | 1776 |
| 1718404200 | 24.1361 | -0.36 | -1.45 | 24.33 | 24.33 | 24.1 | 1050 |
| 1718317800 | 24.4923 | -0.05 | -0.22 | 24.49 | 24.4923 | 24.49 | 119 |
| 1718231400 | 24.5468 | 0.51 | 2.10 | 24.44 | 24.64 | 24.44 | 2951 |
| 1718145000 | 24.0418 | 0.05 | 0.20 | 23.99 | 24.0418 | 23.85 | 1902 |
| 1718058600 | 23.9938 | -0.04 | -0.16 | 24.07 | 24.07 | 23.64 | 3633 |
| 1717799400 | 24.0319 | -0.34 | -1.37 | 23.99 | 24.0576 | 23.99 | 1316 |
| 1717713000 | 24.3669 | -0.14 | -0.56 | 24.31 | 24.47 | 24.31 | 480 |
| 1717626600 | 24.5037 | 0.38 | 1.56 | 24.09 | 24.5037 | 24.09 | 1996 |
| 1717540200 | 24.1262 | -0.04 | -0.15 | 24.18 | 24.18 | 24.01 | 847 |
| 1717453800 | 24.1631 | 0.16 | 0.68 | 24.08 | 24.1631 | 23.93 | 1129 |
| 1717194600 | 24 | 0.04 | 0.17 | 24.06 | 24.06 | 23.8 | 1009 |
| 1717108200 | 23.9601 | 0.24 | 1.01 | 23.85 | 23.9601 | 23.84 | 157 |
| 1717021800 | 23.7205 | -0.11 | -0.45 | 23.59 | 23.7205 | 23.59 | 291 |
| 1716935400 | 23.8278 | 0.02 | 0.09 | 23.88 | 23.9999 | 23.8278 | 428 |
| 1716589800 | 23.8055 | 0.33 | 1.41 | 23.53 | 23.85 | 23.53 | 780 |
| 1716503400 | 23.4737 | -0.38 | -1.61 | 23.92 | 23.92 | 23.44 | 597 |
| 1716417000 | 23.8566 | -0.14 | -0.58 | 24.02 | 24.0201 | 23.8566 | 563 |
| 1716330600 | 23.9966 | -0.25 | -1.04 | 24.4 | 24.4 | 23.9966 | 722 |
| 1716244200 | 24.2486 | -0.03 | -0.13 | 24.18 | 24.27 | 24.18 | 195 |
| 1715985000 | 24.2811 | -0.16 | -0.65 | 24.35 | 24.4 | 24.2811 | 504 |
| 1715898600 | 24.4403 | 0.11 | 0.45 | 24.45 | 24.5 | 24.4403 | 997 |
| 1715812200 | 24.33 | -0.04 | -0.16 | 24.51 | 24.51 | 24.26 | 1529 |
| 1715725800 | 24.3698 | 0.2 | 0.83 | 24.3435 | 24.5 | 24.3 | 1559 |
| 1715639400 | 24.17 | -0.03 | -0.11 | 24.33 | 24.33 | 24.17 | 3157 |
| 1715380200 | 24.1958 | 0.19 | 0.80 | 24.21 | 24.245 | 24.18 | 559 |
| 1715293800 | 24.0036 | 0.12 | 0.51 | 23.99 | 24.02 | 23.99 | 650 |
| 1715207400 | 23.8817 | 0.13 | 0.54 | 23.85 | 23.91 | 23.85 | 543 |
| 1715121000 | 23.7542 | -0.32 | -1.31 | 24 | 24 | 23.7542 | 799 |
| 1715034600 | 24.0702 | 0.36 | 1.52 | 23.9 | 24.2 | 23.9 | 583 |
| 1714775400 | 23.7092 | 0.38 | 1.63 | 23.75 | 23.76 | 23.69 | 922 |
| 1714689000 | 23.3293 | -0.05 | -0.22 | 23.42 | 23.42 | 23.3201 | 1153 |
| 1714602600 | 23.3804 | -0.48 | -1.99 | 23.78 | 23.78 | 23.36 | 710 |
| 1714516200 | 23.8554 | -0.05 | -0.21 | 23.66 | 23.94 | 23.66 | 342 |
| 1714429800 | 23.9062 | 0.18 | 0.75 | 24.02 | 24.02 | 23.81 | 1808 |
| 1714170600 | 23.7289 | 0.32 | 1.38 | 23.42 | 23.7289 | 23.42 | 229 |
| 1714084200 | 23.4056 | 0.1 | 0.42 | 23.05 | 23.49 | 23.05 | 829 |
| 1713997800 | 23.3081 | -0.06 | -0.28 | 23.45 | 23.45 | 23.26 | 314 |
| 1713911400 | 23.3729 | 0.37 | 1.60 | 23.25 | 23.39 | 23.11 | 2302 |
| 1713825000 | 23.0053 | 0.13 | 0.58 | 22.85 | 23.08 | 22.8325 | 713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
