Advisorshares Restaurant Etf (EATZ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0353294470942 | 28.305 | 28.6294 | 28.05 | 997 | 28.48306678 | SP |
| 4 | -1.865 | -6.17958913188 | 30.18 | 30.3574 | 27.8279 | 1751 | 29.17336087 | SP |
| 12 | 1.325 | 4.90922563913 | 26.99 | 30.3574 | 26.4595 | 1919 | 28.41798546 | SP |
| 26 | 3.535 | 14.2655367232 | 24.78 | 30.3574 | 23.01 | 1944 | 26.51674621 | SP |
| 52 | 5.365 | 23.3769063181 | 22.95 | 30.3574 | 21.51 | 1690 | 25.29763902 | SP |
| 156 | 5.225 | 22.6288436553 | 23.09 | 30.3574 | 16.9239 | 1260 | 22.59164042 | SP |
| 260 | 3.545 | 14.3116673395 | 24.77 | 30.3574 | 16.9239 | 2121 | 23.4379689 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 28.6294 | 0.08 | 0.27 | 28.35 | 28.6294 | 28.35 | 1226 |
| 1735077840 | 28.5528 | 0.37 | 1.33 | 28.24 | 28.5528 | 28.24 | 799 |
| 1734996600 | 28.1792 | -0.25 | -0.89 | 28.58 | 28.58 | 28.05 | 539 |
| 1734737400 | 28.4329 | 0.14 | 0.50 | 27.99 | 28.58 | 27.99 | 1581 |
| 1734651000 | 28.2905 | 0.46 | 1.66 | 28.3 | 28.455 | 28.2905 | 1666 |
| 1734564600 | 27.8279 | -1.13 | -3.90 | 29.17 | 29.17 | 27.8279 | 3201 |
| 1734478200 | 28.9571 | -0.23 | -0.80 | 29.19 | 29.19 | 28.9571 | 963 |
| 1734391800 | 29.1895 | 0.3 | 1.03 | 28.98 | 29.26 | 28.98 | 878 |
| 1734132600 | 28.8921 | -0.38 | -1.29 | 29.2 | 29.2 | 28.79 | 3221 |
| 1734046200 | 29.2705 | -0.28 | -0.96 | 29.53 | 29.53 | 29.2705 | 577 |
| 1733959800 | 29.5528 | 0.25 | 0.85 | 29.62 | 29.6694 | 29.42 | 3700 |
| 1733873400 | 29.3044 | -0.02 | -0.06 | 29.44 | 29.53 | 29.21 | 2210 |
| 1733787000 | 29.3216 | -0.74 | -2.46 | 30.1 | 30.1 | 29.3216 | 3545 |
| 1733527800 | 30.0626 | 0.03 | 0.08 | 30.3 | 30.3574 | 30 | 3447 |
| 1733441400 | 30.0373 | -0.03 | -0.09 | 30.17 | 30.22 | 30.0373 | 2081 |
| 1733355000 | 30.065 | 0.38 | 1.29 | 29.73 | 30.065 | 29.73 | 708 |
| 1733268600 | 29.6822 | -0.03 | -0.11 | 29.86 | 29.86 | 29.6822 | 713 |
| 1733182200 | 29.7154 | -0.29 | -0.98 | 30 | 30 | 29.7154 | 1900 |
| 1732917840 | 30.0096 | 0.08 | 0.28 | 30.18 | 30.18 | 30.0096 | 597 |
| 1732750200 | 29.9249 | -0.03 | -0.09 | 29.98 | 30.1399 | 29.9249 | 2192 |
| 1732663800 | 29.9525 | -0.04 | -0.12 | 29.98 | 29.98 | 29.9525 | 333 |
| 1732577400 | 29.9889 | 0.6 | 2.03 | 29.57 | 30.16 | 29.57 | 5189 |
| 1732318200 | 29.3933 | 0.35 | 1.20 | 29.11 | 29.3933 | 29.11 | 1920 |
| 1732231800 | 29.0458 | 0.32 | 1.10 | 28.82 | 29.0458 | 28.82 | 1309 |
| 1732145400 | 28.73 | 0.17 | 0.61 | 28.61 | 28.73 | 28.4101 | 2446 |
| 1732059000 | 28.557 | 0.18 | 0.62 | 28.19 | 28.8 | 28.08 | 9145 |
| 1731972600 | 28.38 | 0.1 | 0.35 | 28.38 | 28.4748 | 28.28 | 2526 |
| 1731713400 | 28.282 | -0.27 | -0.93 | 28.56 | 28.5984 | 28.282 | 1309 |
| 1731627000 | 28.5478 | -0.42 | -1.46 | 29.11 | 29.11 | 28.5478 | 954 |
| 1731540600 | 28.97 | -0.01 | -0.04 | 29.3442 | 29.4898 | 28.97 | 2627 |
| 1731454200 | 28.9821 | -0.16 | -0.54 | 29.04 | 29.0601 | 28.96 | 702 |
| 1731367800 | 29.1405 | 0.04 | 0.13 | 29.31 | 29.31 | 29.1405 | 1282 |
| 1731108600 | 29.1033 | -0.17 | -0.57 | 28.95 | 29.15 | 28.95 | 983 |
| 1731022200 | 29.27 | 0.46 | 1.60 | 29.15 | 29.57 | 29.15 | 5937 |
| 1730935800 | 28.8085 | 1.29 | 4.70 | 28.57 | 28.8672 | 28.5 | 1576 |
| 1730849400 | 27.5152 | 0.49 | 1.80 | 27.19 | 27.5152 | 27.19 | 438 |
| 1730763000 | 27.03 | 0.03 | 0.12 | 27.02 | 27.2417 | 27.02 | 2106 |
| 1730500200 | 26.9973 | 0.12 | 0.44 | 27 | 27 | 26.9973 | 102 |
| 1730413800 | 26.8779 | -0.2 | -0.75 | 27.04 | 27.06 | 26.8779 | 1183 |
| 1730327400 | 27.0811 | -0.23 | -0.86 | 27.28 | 27.3819 | 27.0811 | 1196 |
| 1730241000 | 27.3159 | -0.11 | -0.38 | 27.18 | 27.3159 | 27.18 | 152 |
| 1730154600 | 27.4213 | 0.53 | 1.98 | 27.08 | 27.4213 | 27.08 | 1405 |
| 1729895400 | 26.8889 | 0.01 | 0.05 | 26.95 | 27.065 | 26.8889 | 437 |
| 1729809000 | 26.8756 | -0.01 | -0.03 | 26.9 | 26.9 | 26.8756 | 168 |
| 1729722600 | 26.8828 | -0.17 | -0.64 | 27 | 27.03 | 26.84 | 1417 |
| 1729636200 | 27.0573 | -0.21 | -0.76 | 27.34 | 27.34 | 27.05 | 3649 |
| 1729549800 | 27.2636 | -0.16 | -0.59 | 27.43 | 27.43 | 27.1556 | 8934 |
| 1729290600 | 27.4241 | 0.18 | 0.66 | 27.34 | 27.4241 | 27.34 | 522 |
| 1729204200 | 27.2441 | -0.1 | -0.37 | 27.26 | 27.262 | 27.14 | 1479 |
| 1729117800 | 27.3441 | 0.04 | 0.16 | 27.44 | 27.44 | 27.28 | 1112 |
| 1729031400 | 27.3 | 0.11 | 0.40 | 27.19 | 27.34 | 27.19 | 1112 |
| 1728945000 | 27.19 | 0.2 | 0.75 | 26.98 | 27.2 | 26.98 | 2917 |
| 1728685800 | 26.9872 | 0.48 | 1.80 | 26.58 | 27.0301 | 26.58 | 1053 |
| 1728599400 | 26.51 | -0.21 | -0.79 | 26.61 | 26.61 | 26.51 | 1056 |
| 1728513000 | 26.7219 | -0.09 | -0.33 | 26.86 | 26.86 | 26.69 | 999 |
| 1728426600 | 26.8106 | 0.23 | 0.86 | 26.6 | 26.8401 | 26.5867 | 1508 |
| 1728340200 | 26.581 | -0.5 | -1.83 | 27.12 | 27.12 | 26.4595 | 2902 |
| 1728081000 | 27.0778 | 0.43 | 1.61 | 26.99 | 27.09 | 26.97 | 2233 |
| 1727994600 | 26.65 | -0.38 | -1.40 | 26.95 | 26.95 | 26.65 | 1760 |
| 1727908200 | 27.0282 | 0.24 | 0.90 | 26.79 | 27.0282 | 26.78 | 373 |
| 1727821800 | 26.7872 | 0.12 | 0.44 | 26.62 | 26.939 | 26.62 | 2849 |
| 1727735400 | 26.6704 | 0.07 | 0.25 | 26.72 | 26.89 | 26.46 | 3117 |
| 1727476200 | 26.603 | -0.19 | -0.70 | 26.83 | 26.83 | 26.52 | 3259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
