NYSEARCA:EATZ
AdvisorShares Restaurant ETF Price (Quote)
$24.19
+0.500 (+2.11%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 EATZ stock ended at $24.19. This is 2.11% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.539% from a day low at $24.07 to a day high of $24.20. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $24.20 | $24.20 | $24.07 | $24.19 | 583 |
| May 03, 2024 | $23.76 | $23.76 | $23.69 | $23.69 | 922 |
| May 02, 2024 | $23.37 | $23.37 | $23.32 | $23.32 | 1 153 |
| May 01, 2024 | $23.36 | $23.37 | $23.36 | $23.36 | 570 |
| Apr 30, 2024 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| Apr 29, 2024 | $24.02 | $24.02 | $23.81 | $23.89 | 1 556 |
| Apr 26, 2024 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| Apr 25, 2024 | $23.05 | $23.25 | $23.05 | $23.25 | 811 |
| Apr 24, 2024 | $23.26 | $23.31 | $23.26 | $23.31 | 314 |
| Apr 23, 2024 | $23.25 | $23.39 | $23.11 | $23.37 | 2 302 |
| Apr 22, 2024 | $22.84 | $22.84 | $22.83 | $22.83 | 421 |
| Apr 19, 2024 | $22.89 | $22.91 | $22.87 | $22.87 | 1 567 |
| Apr 18, 2024 | $23.04 | $23.04 | $22.84 | $22.84 | 576 |
| Apr 17, 2024 | $22.97 | $22.97 | $22.83 | $22.83 | 508 |
| Apr 16, 2024 | $23.15 | $23.17 | $23.07 | $23.17 | 1 995 |
| Apr 15, 2024 | $23.21 | $23.21 | $23.07 | $23.07 | 1 724 |
| Apr 11, 2024 | $23.62 | $23.70 | $23.62 | $23.70 | 566 |
| Apr 10, 2024 | $23.51 | $23.54 | $23.51 | $23.52 | 1 857 |
| Apr 09, 2024 | $23.60 | $23.62 | $23.60 | $23.62 | 234 |
| Apr 08, 2024 | $23.77 | $23.77 | $23.77 | $23.77 | 264 |
| Apr 05, 2024 | $23.59 | $23.63 | $23.55 | $23.55 | 1 697 |
| Apr 04, 2024 | $24.31 | $24.31 | $23.60 | $24.09 | 2 721 |
| Apr 03, 2024 | $24.33 | $24.35 | $24.29 | $24.29 | 986 |
| Apr 02, 2024 | $24.21 | $24.21 | $24.17 | $24.17 | 1 621 |
| Apr 01, 2024 | $24.59 | $24.71 | $24.59 | $24.67 | 2 403 |
