Dark

EATZ
AdvisorShares Restaurant ETF
stock NYSE

Inactive

Apr 30, 2026

27.20USD+0.668%(+0.18)288

Pre-market

0.00USD-100.000%(-27.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	27.1955	27.1955	27.1955	27.1955	+0.668%	288	0.000%
2026-04-29	26.8500	27.0151	26.8500	27.0151	+0.858%	1,170	+0.668%
2026-04-28	26.7854	26.7854	26.7854	26.7854	-1.154%	140	+1.531%
2026-04-27	27.0500	27.0981	27.0500	27.0981	-1.437%	327	+0.359%
2026-04-24	27.4931	27.4931	27.4931	27.4931	+0.309%	205	-1.082%
2026-04-23	27.4084	27.4084	27.4084	27.4084	-1.053%	457	-0.777%
2026-04-22	27.6850	27.7300	27.6850	27.7000	+0.585%	750	-1.821%
2026-04-21	27.7700	27.7700	27.5389	27.5389	-1.717%	1,085	-1.247%
2026-04-20	28.0200	28.0200	28.0200	28.0200	+0.937%	482	-2.943%
2026-04-17	27.8700	27.8700	27.7099	27.7600	+2.739%	1,226	-2.034%
2026-04-16	27.0500	27.0500	27.0200	27.0200	-0.880%	689	+0.650%
2026-04-15	27.2000	27.3700	27.2000	27.2600	+0.572%	1,630	-0.237%
2026-04-14	26.9900	27.1050	26.9900	27.1050	+1.983%	1,343	+0.334%
2026-04-13	26.5779	26.5779	26.5779	26.5779	-0.120%	255	+2.324%
2026-04-10	26.6450	26.6450	26.6098	26.6098	-0.823%	761	+2.201%
2026-04-09	26.7000	26.9500	26.7000	26.8307	+0.377%	2,691	+1.360%
2026-04-08	26.7800	26.7800	26.7300	26.7300	+2.420%	1,486	+1.741%
2026-04-07	26.3800	26.3800	26.0983	26.0983	-1.553%	2,810	+4.204%
2026-04-06	26.0800	26.5100	26.0800	26.5100	+2.026%	11,952	+2.586%
2026-04-02	25.7900	25.9837	25.7500	25.9837	+0.634%	623	+4.664%
2026-04-01	26.0000	26.0000	25.8200	25.8200	+0.227%	1,351	+5.327%
2026-03-31	25.5200	25.7614	25.5200	25.7614	+1.623%	1,040	+5.567%
2026-03-30	25.3850	25.4000	25.2800	25.3500	+0.638%	732	+7.280%
2026-03-27	25.6000	25.6000	25.1892	25.1892	-2.125%	685	+7.965%
2026-03-26	26.0500	26.0500	25.7361	25.7361	-1.758%	1,358	+5.671%
2026-03-25	26.1967	26.1967	26.1967	26.1967	-0.282%	84	+3.813%
2026-03-24	26.0800	26.2900	26.0800	26.2707	+0.354%	788	+3.520%
2026-03-23	26.1600	26.1779	26.1600	26.1779	+0.429%	397	+3.887%
2026-03-20	26.3500	26.3500	26.0500	26.0660	-0.792%	700	+4.333%
2026-03-19	26.2700	26.2742	26.2700	26.2742	+0.531%	383	+3.506%
2026-03-18	26.3500	26.3500	26.1353	26.1353	-1.903%	396	+4.057%
2026-03-17	26.9200	26.9200	26.6423	26.6423	+0.651%	326	+2.076%
2026-03-16	26.5800	26.5800	26.4700	26.4700	+0.746%	1,013	+2.741%
2026-03-13	26.2920	26.2920	26.2000	26.2740	+0.628%	2,946	+3.507%
2026-03-12	26.3700	26.3700	26.1100	26.1100	-2.254%	1,257	+4.157%
2026-03-11	26.7400	26.8000	26.6900	26.7122	-0.248%	2,276	+1.809%
2026-03-10	26.7786	26.7786	26.7786	26.7786	-0.366%	34	+1.557%
2026-03-09	26.5200	26.8770	26.3000	26.8770	+0.330%	3,979	+1.185%
2026-03-06	26.6700	26.7886	26.6700	26.7886	-1.683%	2,355	+1.519%
2026-03-05	27.1000	27.2500	27.1000	27.2473	+0.299%	217	-0.190%
2026-03-04	27.4900	27.4900	27.1200	27.1660	-0.279%	1,504	+0.109%
2026-03-03	27.2420	27.2420	27.2420	27.2420	-0.574%	86	-0.171%
2026-03-02	27.4000	27.4000	27.3994	27.3994	-1.715%	439	-0.744%
2026-02-27	27.8700	27.9100	27.8700	27.8776	-0.376%	1,067	-2.447%
2026-02-26	27.9700	27.9999	27.9484	27.9828	+2.109%	857	-2.814%
2026-02-25	27.3550	27.4048	27.3550	27.4048	+0.524%	510	-0.764%
2026-02-24	27.1250	27.2619	27.1250	27.2619	+0.773%	385	-0.244%
2026-02-23	27.1000	27.1000	27.0527	27.0527	-0.651%	378	+0.528%
2026-02-20	27.1300	27.2300	27.0600	27.2300	-0.549%	747	-0.127%
2026-02-19	27.3900	27.3900	27.3802	27.3802	-0.954%	264	-0.675%
2026-02-18	27.8500	27.8500	27.5300	27.6438	+1.021%	16,127	-1.622%
2026-02-17	27.2400	27.3644	27.2400	27.3644	+1.462%	353	-0.617%
2026-02-13	27.0100	27.0600	26.9701	26.9701	-0.120%	529	+0.836%
2026-02-12	27.8500	27.8500	27.0025	27.0025	-1.899%	442	+0.715%
2026-02-11	27.7400	27.7400	27.4700	27.5252	-0.805%	835	-1.198%
2026-02-10	27.7486	27.7486	27.7486	27.7486	-1.546%	182	-1.993%
2026-02-09	28.1100	28.2900	28.0600	28.1844	-0.112%	7,725	-3.509%
2026-02-06	28.2161	28.2161	28.2161	28.2161	+2.652%	113	-3.617%
2026-02-05	27.7650	27.7650	27.4872	27.4872	-0.768%	727	-1.061%
2026-02-04	27.2400	27.7000	27.2400	27.7000	+1.140%	2,952	-1.821%
2026-02-03	27.2201	27.3877	27.0800	27.3877	+0.392%	2,829	-0.702%
2026-02-02	27.1900	27.2808	27.1900	27.2808	+1.378%	9,472	-0.313%
2026-01-30	26.9000	26.9100	26.8350	26.9100	-1.347%	696	+1.061%
2026-01-29	27.2800	27.2800	27.2750	27.2773	+0.268%	267	-0.300%
2026-01-28	27.3650	27.3650	27.2045	27.2045	-0.777%	1,172	-0.033%
2026-01-27	27.3500	27.4700	27.3000	27.4175	+0.320%	11,702	-0.810%
2026-01-26	27.5000	27.5000	27.2300	27.3301	-1.579%	2,747	-0.492%
2026-01-23	27.7300	27.7686	27.7300	27.7686	-0.308%	430	-2.064%
2026-01-22	28.0000	28.2800	27.8543	27.8543	-0.275%	1,139	-2.365%
2026-01-21	27.8250	27.9311	27.7800	27.9311	+0.826%	1,533	-2.634%
2026-01-20	27.9900	27.9900	27.7024	27.7024	-1.788%	544	-1.830%
2026-01-16	28.5300	28.5300	28.2066	28.2066	-0.675%	1,538	-3.585%
2026-01-15	28.1650	28.3982	28.1650	28.3982	+0.903%	855	-4.235%
2026-01-14	27.8900	28.1450	27.8900	28.1441	+0.886%	1,151	-3.371%
2026-01-13	28.0000	28.0400	27.8500	27.8969	-0.431%	2,709	-2.514%
2026-01-12	27.6700	28.0177	27.6700	28.0177	+1.686%	2,254	-2.935%
2026-01-09	27.7700	27.7700	27.3500	27.5531	+0.015%	4,312	-1.298%
2026-01-08	27.5000	27.7500	27.5000	27.5490	+1.685%	1,250	-1.283%
2026-01-07	27.3900	27.3900	26.9800	27.0925	-0.298%	5,694	+0.380%
2026-01-06	26.9500	27.3300	26.9500	27.1736	+1.918%	2,691	+0.081%
2026-01-05	26.6300	26.7900	26.6300	26.6623	+0.889%	601	+2.000%
2026-01-02	26.3000	26.4744	26.3000	26.4273	+1.839%	1,374	+2.907%
2025-12-31	26.0000	26.0000	25.9500	25.9500	-0.460%	20,279	+4.800%
2025-12-30	26.3200	26.3200	26.0700	26.0700	-0.950%	1,975	+4.317%
2025-12-29	26.5000	26.5000	26.3200	26.3200	-1.709%	21,284	+3.326%
2025-12-26	26.7700	26.7776	26.6800	26.7776	+0.047%	1,583	+1.561%
2025-12-24	26.6000	26.7651	26.6000	26.7651	+0.581%	7,784	+1.608%
2025-12-23	26.6750	26.6750	26.5600	26.6104	-1.052%	1,368	+2.199%
2025-12-22	26.8512	26.9600	26.8512	26.8932	-0.473%	1,029	+1.124%
2025-12-19	26.9700	27.0950	26.9700	27.0211	-0.311%	672	+0.645%
2025-12-18	27.2600	27.2600	27.0000	27.1054	+1.599%	10,847	+0.332%
2025-12-17	26.9277	27.0395	26.6787	26.6787	+0.323%	4,365	+1.937%
2025-12-16	26.7700	26.7700	26.5928	26.5928	-0.550%	5,177	+2.266%
2025-12-15	26.7800	26.7801	26.7400	26.7400	+0.338%	3,418	+1.703%
2025-12-12	26.7800	26.9000	26.6500	26.6500	+0.036%	18,725	+2.047%
2025-12-11	26.6000	26.6403	26.4450	26.6403	+1.707%	868	+2.084%
2025-12-10	26.2200	26.2201	26.1933	26.1933	-0.431%	968	+3.826%
2025-12-09	26.3068	26.3068	26.3068	26.3068	+0.292%	96	+3.378%
2025-12-08	26.2350	26.2350	26.2301	26.2301	-0.378%	329	+3.681%
2025-12-05	26.4248	26.4550	26.3296	26.3296	-0.858%	407	+3.289%
2025-12-04	26.5574	26.5574	26.5574	26.5574	+0.275%	293	+2.403%
2025-12-03	26.5000	26.5000	26.4846	26.4846	+0.858%	374	+2.684%
2025-12-02	26.2593	26.2593	26.2593	26.2593	+0.077%	89	+3.565%
2025-12-01	26.4232	26.5600	26.2391	26.2391	-0.984%	3,706	+3.645%
2025-11-28	26.6000	26.6000	26.4998	26.4998	+0.378%	574	+2.625%
2025-11-26	26.3201	26.6500	26.3201	26.4000	+0.773%	3,152	+3.013%
2025-11-25	25.6450	26.2060	25.6450	26.1974	+4.195%	1,751	+3.810%
2025-11-24	25.2500	25.2500	25.1427	25.1427	-0.133%	808	+8.165%
2025-11-21	24.1900	25.1850	24.1900	25.1762	+3.718%	3,220	+8.021%
2025-11-20	24.8900	24.8900	24.2737	24.2737	-1.229%	1,683	+12.037%
2025-11-19	24.6300	24.6300	24.5757	24.5757	-0.638%	740	+10.660%
2025-11-18	24.6600	24.7336	24.6600	24.7336	+0.571%	851	+9.954%
2025-11-17	24.8500	24.8500	24.5600	24.5931	-1.075%	749	+10.582%
2025-11-14	24.8500	24.9100	24.8500	24.8604	-0.601%	958	+9.393%
2025-11-13	25.0106	25.0106	25.0106	25.0106	-0.803%	602	+8.736%
2025-11-12	25.3000	25.3100	25.2130	25.2130	+0.722%	809	+7.863%
2025-11-11	25.0000	25.0627	24.8900	25.0323	-0.343%	1,687	+8.642%
2025-11-10	25.1500	25.1500	25.0900	25.1184	+0.106%	963	+8.269%
2025-11-07	24.9200	25.0917	24.9000	25.0917	+0.969%	1,248	+8.384%
2025-11-06	25.2500	25.2500	24.8500	24.8509	-3.301%	1,626	+9.435%
2025-11-05	25.3650	25.7300	25.3650	25.6991	+0.748%	1,629	+5.823%
2025-11-04	25.4500	25.6000	25.4200	25.5084	+0.955%	2,466	+6.614%
2025-11-03	25.7400	25.7400	25.2600	25.2671	-1.225%	1,226	+7.632%
2025-10-31	25.6000	25.7500	25.5000	25.5805	+0.825%	3,861	+6.313%
2025-10-30	25.7308	25.8000	25.3712	25.3712	-3.153%	1,115	+7.190%
2025-10-29	26.5500	26.5500	26.1971	26.1971	-2.045%	492	+3.811%
2025-10-28	27.0100	27.0100	26.7441	26.7441	-1.754%	301	+1.688%
2025-10-27	27.2217	27.2217	27.2217	27.2217	-0.101%	615	-0.096%
2025-10-24	27.3900	27.4400	27.2492	27.2492	-0.318%	2,152	-0.197%
2025-10-23	27.3900	27.3900	27.3360	27.3360	-0.439%	277	-0.514%
2025-10-22	27.4566	27.4566	27.4566	27.4566	-0.657%	24	-0.951%
2025-10-21	27.5600	27.6383	27.5600	27.6383	+0.326%	861	-1.602%
2025-10-20	27.5700	27.5700	27.5485	27.5485	+0.846%	925	-1.281%
2025-10-17	27.3175	27.3175	27.3175	27.3175	+0.142%	260	-0.447%
2025-10-16	27.2787	27.2787	27.2787	27.2787	-1.684%	233	-0.305%
2025-10-15	27.7459	27.7459	27.7459	27.7459	+0.349%	116	-1.984%
2025-10-14	27.5450	27.7500	27.5450	27.6494	+1.280%	1,384	-1.642%
2025-10-13	27.1650	27.3000	27.1650	27.3000	+2.353%	872	-0.383%
2025-10-10	26.8000	26.8000	26.6724	26.6724	-1.578%	1,033	+1.961%
2025-10-09	27.2000	27.2700	27.1000	27.1000	-0.103%	1,308	+0.352%
2025-10-08	27.1400	27.1401	27.0872	27.1279	-0.287%	4,700	+0.249%
2025-10-07	27.2060	27.2060	27.2060	27.2060	-0.944%	232	-0.039%
2025-10-06	27.5900	27.5903	27.4653	27.4653	-0.699%	605	-0.982%
2025-10-03	27.9000	27.9000	27.6587	27.6587	-0.293%	1,352	-1.675%
2025-10-02	27.4900	27.7400	27.4900	27.7400	+0.915%	1,155	-1.963%
2025-10-01	27.4884	27.4884	27.4884	27.4884	+0.141%	98	-1.066%
2025-09-30	27.4498	27.4498	27.4498	27.4498	-0.547%	249	-0.926%
2025-09-29	27.5400	27.6009	27.5400	27.6009	+0.435%	651	-1.469%
2025-09-26	27.4813	27.4813	27.4813	27.4813	+1.034%	426	-1.040%
2025-09-25	27.2000	27.2000	27.2000	27.2000	-0.802%	843	-0.017%
2025-09-24	27.4600	27.4600	27.4200	27.4200	-0.262%	664	-0.819%
2025-09-23	27.3300	27.4920	27.3300	27.4920	+0.666%	1,600	-1.078%
2025-09-22	27.2400	27.3100	27.2200	27.3100	+0.238%	901	-0.419%
2025-09-19	27.3400	27.3401	27.2451	27.2451	-1.035%	1,506	-0.182%
2025-09-18	27.8100	27.8100	27.4600	27.5300	-1.111%	2,018	-1.215%
2025-09-17	27.8394	27.8394	27.8394	27.8394	-0.392%	224	-2.313%
2025-09-16	27.9490	27.9490	27.9490	27.9490	-1.074%	144	-2.696%
2025-09-15	28.4101	28.4101	28.2523	28.2523	-0.171%	212	-3.741%
2025-09-12	28.3007	28.3007	28.3007	28.3007	-1.383%	94	-3.905%
2025-09-11	28.6000	28.6977	28.6000	28.6977	+2.115%	601	-5.235%
2025-09-10	28.1032	28.1032	28.1032	28.1032	+0.668%	56	-3.230%
2025-09-09	27.7900	27.9166	27.7900	27.9166	-0.196%	252	-2.583%
2025-09-08	27.7600	27.9713	27.7600	27.9713	-0.031%	3,971	-2.774%
2025-09-05	27.9450	27.9800	27.9450	27.9800	-0.395%	544	-2.804%
2025-09-04	28.0700	28.0910	28.0400	28.0910	+0.071%	1,160	-3.188%
2025-09-03	28.1500	28.1500	28.0711	28.0711	-0.225%	340	-3.119%
2025-09-02	28.0400	28.1343	28.0308	28.1343	-0.657%	595	-3.337%
2025-08-29	28.3336	28.3336	28.3205	28.3205	-0.334%	3,159	-3.972%
2025-08-28	28.4153	28.4153	28.4153	28.4153	-0.440%	122	-4.293%
2025-08-27	28.4700	28.5800	28.4700	28.5409	+0.154%	454	-4.714%
2025-08-26	28.0700	28.5300	28.0700	28.4971	+1.046%	900	-4.567%
2025-08-25	28.2022	28.2022	28.2022	28.2022	-0.626%	316	-3.570%
2025-08-22	28.5446	28.5446	28.3799	28.3799	+1.347%	849	-4.173%
2025-08-21	28.0026	28.0026	28.0026	28.0026	-0.872%	276	-2.882%
2025-08-20	28.2200	28.2488	28.2200	28.2488	-0.448%	360	-3.729%
2025-08-19	28.7500	28.7500	28.3200	28.3760	-0.152%	1,917	-4.160%
2025-08-18	28.4350	28.4350	28.3800	28.4191	-0.155%	481	-4.306%
2025-08-15	28.3176	28.4633	28.3176	28.4633	+0.515%	288	-4.454%
2025-08-14	28.1700	28.3175	28.1700	28.3175	-1.036%	389	-3.962%
2025-08-13	28.2799	28.6138	28.2799	28.6138	+0.879%	2,417	-4.957%
2025-08-12	28.3646	28.3646	28.3646	28.3646	+2.068%	368	-4.122%
2025-08-11	27.7800	27.8800	27.7800	27.7900	-0.184%	736	-2.139%
2025-08-08	28.0800	28.0800	27.8412	27.8412	-1.645%	1,205	-2.319%
2025-08-07	28.2800	28.4000	28.2089	28.3068	+1.060%	645	-3.926%
2025-08-06	28.0500	28.0500	27.8700	28.0100	-0.267%	1,812	-2.908%
2025-08-05	28.3600	28.3600	28.0505	28.0850	-1.851%	805	-3.167%
2025-08-04	28.6600	28.6601	28.6146	28.6146	+1.165%	1,151	-4.959%
2025-08-01	28.1300	28.2850	28.1300	28.2850	-1.356%	249	-3.852%
2025-07-31	28.7580	28.7580	28.6739	28.6739	-1.859%	421	-5.156%
2025-07-30	29.3300	29.3300	29.2170	29.2170	+1.328%	335	-6.919%
2025-07-29	28.9400	28.9400	28.8100	28.8340	-1.348%	837	-5.683%
2025-07-28	29.2700	29.2700	29.1400	29.2281	-1.366%	865	-6.954%
2025-07-25	29.4600	29.6459	29.4500	29.6329	+0.467%	1,661	-8.225%
2025-07-24	30.0799	30.0799	29.4952	29.4952	-3.698%	1,014	-7.797%
2025-07-23	30.6950	30.6950	30.6000	30.6279	+1.350%	1,841	-11.207%
2025-07-22	29.7700	30.2200	29.7700	30.2200	+1.926%	2,242	-10.008%
2025-07-21	29.7700	29.8000	29.6491	29.6491	-0.353%	2,566	-8.275%
2025-07-18	29.9700	29.9700	29.7540	29.7540	-0.255%	191	-8.599%
2025-07-17	29.9600	29.9600	29.8300	29.8300	-0.435%	2,994	-8.832%
2025-07-16	29.9599	29.9602	29.9599	29.9602	+0.408%	570	-9.228%
2025-07-15	30.1200	30.2000	29.8384	29.8384	-1.542%	2,760	-8.857%
2025-07-14	30.6900	30.6900	30.3057	30.3057	-1.511%	1,305	-10.263%
2025-07-11	30.8610	30.9000	30.6500	30.7707	-0.786%	3,049	-11.619%
2025-07-10	31.3600	31.3600	31.0146	31.0146	-0.256%	863	-12.314%
2025-07-09	30.7500	31.0941	30.7500	31.0941	+0.304%	437	-12.538%
2025-07-08	31.1300	31.1300	30.9998	30.9998	+0.147%	446	-12.272%
2025-07-07	31.2200	31.2200	30.7000	30.9544	-2.081%	1,295	-12.143%
2025-07-03	31.5138	31.6121	31.5100	31.6121	+0.529%	695	-13.971%
2025-07-02	31.1500	31.4459	31.1500	31.4459	+1.228%	304	-13.517%
2025-07-01	30.8700	31.1500	30.8700	31.0643	+1.817%	1,662	-12.454%
2025-06-30	30.6000	30.6600	30.2800	30.5100	+0.428%	1,343	-10.864%
2025-06-27	30.5198	30.5200	30.1900	30.3800	+0.307%	1,284	-10.482%
2025-06-26	30.2870	30.2870	30.2870	30.2870	+0.554%	199	-10.207%
2025-06-25	30.6400	30.6400	30.0000	30.1200	-0.552%	1,623	-9.709%
2025-06-24	30.3701	30.4200	30.2873	30.2873	+0.797%	807	-10.208%
2025-06-23	29.7000	30.0477	29.5133	30.0477	+0.933%	3,267	-9.492%
2025-06-20	29.6700	29.7700	29.6600	29.7700	+0.929%	1,237	-8.648%
2025-06-18	29.4960	29.4960	29.4960	29.4960	-0.211%	199	-7.799%
2025-06-17	29.5585	29.5585	29.5585	29.5585	-0.761%	254	-7.994%
2025-06-16	29.7852	29.7852	29.7852	29.7852	+2.009%	508	-8.695%
2025-06-13	29.5400	29.5400	29.1985	29.1985	-1.564%	1,010	-6.860%
2025-06-12	29.5500	29.6623	29.5500	29.6623	-0.297%	258	-8.316%
2025-06-11	29.7793	29.8000	29.7507	29.7507	+0.405%	710	-8.589%
2025-06-10	29.8122	29.8122	29.6307	29.6307	-0.754%	1,628	-8.219%
2025-06-09	29.8557	29.8557	29.8557	29.8557	+0.424%	423	-8.910%
2025-06-06	29.4800	29.7296	29.4800	29.7296	+1.155%	876	-8.524%
2025-06-05	29.5100	29.5810	29.3900	29.3900	-0.601%	1,392	-7.467%
2025-06-04	29.4800	29.6188	29.4800	29.5678	+0.755%	575	-8.023%
2025-06-03	29.1200	29.5000	29.1127	29.3463	+0.156%	3,510	-7.329%
2025-06-02	29.0000	29.3006	29.0000	29.3006	-0.235%	1,856	-7.184%
2025-05-30	29.0000	29.3697	29.0000	29.3697	+1.031%	1,688	-7.403%
2025-05-29	29.0600	29.0700	29.0300	29.0700	+0.222%	1,214	-6.448%
2025-05-28	28.9900	29.0055	28.9800	29.0055	+0.065%	540	-6.240%
2025-05-27	28.6380	28.9868	28.6380	28.9868	+2.949%	826	-6.180%
2025-05-23	28.2190	28.2190	28.1566	28.1566	+0.559%	489	-3.413%
2025-05-22	28.0300	28.1050	28.0000	28.0000	+0.358%	673	-2.873%
2025-05-21	28.3000	28.3000	27.9000	27.9000	-2.345%	1,140	-2.525%
2025-05-20	28.9100	28.9100	28.5700	28.5700	-0.867%	2,835	-4.811%
2025-05-19	28.7401	28.8198	28.7200	28.8198	-0.774%	5,798	-5.636%
2025-05-16	28.8000	29.0447	28.7300	29.0447	+1.158%	4,494	-6.367%
2025-05-15	28.7378	28.7378	28.6493	28.7123	+0.010%	1,454	-5.283%
2025-05-14	28.7100	28.7100	28.7093	28.7093	+0.440%	724	-5.273%
2025-05-13	28.6200	28.6200	28.5835	28.5835	+0.898%	1,377	-4.856%
2025-05-12	27.9300	28.3700	27.8900	28.3292	+4.021%	6,723	-4.002%
2025-05-09	27.1050	27.2900	27.1050	27.2341	-0.615%	3,017	-0.142%
2025-05-08	27.4025	27.4025	27.4025	27.4025	+2.081%	451	-0.755%
2025-05-07	26.8440	26.8440	26.8440	26.8440	+0.818%	59	+1.309%
2025-05-06	26.2338	26.6263	26.2338	26.6263	-0.298%	754	+2.138%
2025-05-05	26.9500	26.9500	26.7060	26.7060	-0.747%	29,257	+1.833%
2025-05-02	26.9071	26.9071	26.9071	26.9071	+1.959%	262	+1.072%
2025-05-01	26.4150	26.5400	26.3900	26.3900	-0.076%	1,687	+3.052%
2025-04-30	26.2400	26.4100	25.4400	26.4100	-0.236%	11,368	+2.974%
2025-04-29	26.3301	26.5749	26.3301	26.4725	-1.442%	1,457	+2.731%
2025-04-28	26.8825	26.9824	26.8599	26.8599	+0.212%	1,961	+1.249%
2025-04-25	26.7160	26.8200	26.7160	26.8032	+0.607%	1,437	+1.464%
2025-04-24	26.5468	26.6414	26.5300	26.6414	+0.037%	718	+2.080%
2025-04-23	27.0900	27.0900	26.5300	26.6315	+1.740%	1,575	+2.118%
2025-04-22	26.1400	26.1760	26.1400	26.1760	+2.477%	1,257	+3.895%
2025-04-21	25.1900	25.5432	25.1900	25.5432	-1.626%	4,721	+6.469%
2025-04-17	25.9900	26.1200	25.8900	25.9653	+0.546%	2,418	+4.738%
2025-04-16	25.8244	25.8244	25.8244	25.8244	-1.107%	903	+5.309%
2025-04-15	26.2120	26.2600	26.1136	26.1136	-0.322%	1,677	+4.143%
2025-04-14	26.1900	26.2600	26.1800	26.1979	+0.884%	1,213	+3.808%
2025-04-11	25.4600	25.9684	25.4600	25.9684	+0.245%	1,388	+4.725%
2025-04-10	26.0000	26.0000	25.6300	25.9049	-2.573%	3,053	+4.982%
2025-04-09	24.8900	26.5891	24.4800	26.5891	+7.443%	2,338	+2.281%
2025-04-08	25.6300	25.6300	24.7472	24.7472	-0.934%	3,256	+9.893%
2025-04-07	24.6500	25.9500	24.2800	24.9805	-1.221%	4,933	+8.867%
2025-04-04	25.6900	25.6900	25.0100	25.2894	-4.872%	7,881	+7.537%
2025-04-03	26.6000	26.6100	26.4690	26.5847	-4.466%	1,908	+2.298%
2025-04-02	27.5650	27.8275	27.5650	27.8275	+1.042%	1,122	-2.271%
2025-04-01	27.3900	27.5405	27.2500	27.5405	+1.152%	30,451	-1.253%
2025-03-31	26.9592	27.2500	26.9500	27.2268	+0.343%	2,153	-0.115%
2025-03-28	27.5100	27.5100	27.1338	27.1338	-2.523%	1,110	+0.227%
2025-03-27	27.6000	28.1320	27.6000	27.8361	+0.536%	2,590	-2.301%
2025-03-26	27.6500	27.6877	27.6400	27.6877	-0.225%	1,018	-1.778%
2025-03-25	28.0000	28.0000	27.7500	27.7500	-0.399%	763	-1.998%
2025-03-24	27.5450	27.8613	27.5450	27.8613	+2.903%	2,278	-2.390%
2025-03-21	27.0000	27.0752	26.9400	27.0752	-0.532%	3,571	+0.444%
2025-03-20	27.3800	27.3800	27.1899	27.2199	+0.452%	4,679	-0.090%
2025-03-19	26.8315	27.0975	26.8315	27.0975	+1.662%	1,582	+0.362%
2025-03-18	26.6600	26.6600	26.6100	26.6544	-1.060%	1,612	+2.030%
2025-03-17	26.6500	26.9400	26.6500	26.9400	+2.239%	3,121	+0.948%
2025-03-14	26.2100	26.5300	26.2000	26.3501	+1.293%	3,934	+3.208%
2025-03-13	26.5799	26.5799	25.9101	26.0137	-3.769%	2,123	+4.543%
2025-03-12	26.7335	27.0400	26.7335	27.0325	+0.605%	1,466	+0.603%
2025-03-11	26.9900	27.1500	26.8650	26.8700	-0.762%	2,254	+1.211%
2025-03-10	26.9600	27.0763	26.9600	27.0763	-1.958%	840	+0.440%
2025-03-07	27.2800	27.6292	26.9138	27.6171	-0.158%	3,693	-1.527%
2025-03-06	28.0200	28.0200	27.6609	27.6609	-2.160%	1,123	-1.683%
2025-03-05	28.0300	28.2715	28.0300	28.2715	+0.356%	2,266	-3.806%
2025-03-04	27.8700	28.2001	27.8700	28.1712	-1.171%	3,492	-3.463%
2025-03-03	29.4900	29.4900	28.5050	28.5050	-2.831%	3,284	-4.594%
2025-02-28	29.3355	29.3355	29.3355	29.3355	+1.815%	450	-7.295%
2025-02-27	29.2000	29.2650	28.8125	28.8125	-0.633%	978	-5.612%
2025-02-26	29.2950	29.2950	28.9961	28.9961	+0.504%	800	-6.210%
2025-02-25	28.8200	28.8507	28.8200	28.8507	-0.019%	597	-5.737%
2025-02-24	28.5976	28.9750	28.5700	28.8561	+0.912%	1,843	-5.755%
2025-02-21	29.3167	29.3167	28.5954	28.5954	-3.622%	977	-4.896%
2025-02-20	29.7200	29.7200	29.4700	29.6700	-0.689%	1,527	-8.340%
2025-02-19	30.0000	30.0000	29.8500	29.8758	-2.139%	5,050	-8.971%
2025-02-18	30.1900	30.5800	30.1900	30.5287	+1.528%	5,204	-10.918%
2025-02-14	30.5200	30.5200	30.0692	30.0692	-0.826%	922	-9.557%
2025-02-13	30.3195	30.3195	30.3195	30.3195	+3.577%	582	-10.304%
2025-02-12	29.0900	29.2725	29.0450	29.2725	+0.057%	2,043	-7.095%
2025-02-11	29.7900	29.7900	29.2558	29.2558	-1.813%	3,574	-7.042%
2025-02-10	29.9300	29.9300	29.7200	29.7959	-0.154%	4,151	-8.727%
2025-02-07	30.1600	30.1600	29.8419	29.8419	-2.158%	636	-8.868%
2025-02-06	30.6400	30.6500	30.4088	30.5000	+0.170%	2,360	-10.834%
2025-02-05	30.4500	30.4500	30.3200	30.4483	-0.165%	1,140	-10.683%
2025-02-04	30.2800	30.5600	30.2800	30.4986	+0.966%	759	-10.830%
2025-02-03	29.5400	30.3200	29.5400	30.2069	+0.536%	1,167	-9.969%
2025-01-31	30.5300	30.5300	30.0459	30.0459	-1.267%	2,455	-9.487%
2025-01-30	30.2050	30.5000	30.1900	30.4315	+1.378%	3,041	-10.634%
2025-01-29	30.0179	30.0179	30.0179	30.0179	+2.731%	0	-9.402%
2025-01-28	29.0500	29.2800	29.0500	29.2200	+0.175%	1,629	-6.928%
2025-01-27	28.9000	29.1689	28.9000	29.1689	+1.188%	1,320	-6.765%
2025-01-24	28.8300	28.8300	28.8264	28.8264	-0.130%	444	-5.658%
2025-01-23	28.3950	28.8639	28.3950	28.8639	+1.214%	886	-5.780%
2025-01-22	28.5177	28.5177	28.5177	28.5177	-0.288%	291	-4.636%
2025-01-21	28.3300	28.6000	28.3300	28.6000	+1.746%	3,162	-4.911%
2025-01-17	28.1700	28.2555	28.0841	28.1093	+0.247%	4,642	-3.251%
2025-01-16	27.9700	28.1399	27.9700	28.0400	+0.103%	1,856	-3.012%
2025-01-15	28.2900	28.2900	28.0112	28.0112	+0.374%	608	-2.912%
2025-01-14	27.9069	27.9069	27.9069	27.9069	+1.281%	307	-2.549%
2025-01-13	27.4600	27.5538	27.4000	27.5538	-0.002%	724	-1.300%
2025-01-10	27.5500	27.5544	27.5499	27.5544	-1.062%	751	-1.303%
2025-01-08	27.8032	27.8501	27.8032	27.8501	-0.082%	806	-2.350%
2025-01-07	28.5800	28.5800	27.8729	27.8729	-1.509%	2,944	-2.430%
2025-01-06	28.4650	28.4800	28.3000	28.3000	-0.371%	4,461	-3.903%
2025-01-03	28.4000	28.4100	28.1800	28.4054	+0.642%	4,784	-4.259%
2025-01-02	28.3000	28.3001	28.0839	28.2242	+1.021%	5,196	-3.645%
2024-12-31	28.0300	28.0300	27.9389	27.9389	-0.229%	815	-2.661%
2024-12-30	28.0000	28.0700	28.0000	28.0031	-0.813%	525	-2.884%
2024-12-27	28.3150	28.3150	28.2326	28.2326	-1.386%	829	-3.673%
2024-12-26	28.4214	28.6294	28.4214	28.6294	+0.268%	1,226	-5.008%
2024-12-24	28.4201	28.5528	28.4201	28.5528	+1.326%	799	-4.754%
2024-12-23	28.0541	28.1792	28.0500	28.1792	-0.892%	539	-3.491%
2024-12-20	27.9900	28.5800	27.9900	28.4329	+0.503%	1,581	-4.352%
2024-12-19	28.4400	28.4550	28.2905	28.2905	+1.662%	1,666	-3.871%
2024-12-18	28.9800	28.9800	27.8279	27.8279	-3.900%	3,201	-2.273%
2024-12-17	29.0200	29.0200	28.9571	28.9571	-0.796%	963	-6.083%
2024-12-16	29.2600	29.2600	29.1895	29.1895	+1.029%	878	-6.831%
2024-12-13	29.0845	29.0845	28.7900	28.8921	-1.293%	3,221	-5.872%
2024-12-12	29.5300	29.5300	29.2705	29.2705	-0.955%	579	-7.089%
2024-12-11	29.4200	29.6694	29.4200	29.5528	+0.848%	3,700	-7.977%
2024-12-10	29.2100	29.5300	29.2100	29.3044	-0.059%	2,210	-7.197%
2024-12-09	30.0600	30.0600	29.3216	29.3216	-2.465%	3,545	-7.251%
2024-12-06	30.3000	30.3574	30.0000	30.0626	+0.084%	3,447	-9.537%
2024-12-05	30.1800	30.1800	30.0373	30.0373	-0.092%	2,081	-9.461%
2024-12-04	29.7900	30.0650	29.7900	30.0650	+1.290%	708	-9.544%
2024-12-03	29.7100	29.7282	29.6822	29.6822	-0.112%	713	-8.378%
2024-12-02	29.7910	29.8500	29.7154	29.7154	-0.980%	1,900	-8.480%
2024-11-29	30.0700	30.0701	30.0096	30.0096	+0.283%	597	-9.377%
2024-11-27	29.9800	30.1399	29.9249	29.9249	-0.092%	2,192	-9.121%
2024-11-26	29.9525	29.9525	29.9525	29.9525	-0.121%	333	-9.205%
2024-11-25	29.9500	30.1600	29.9500	29.9889	+2.026%	5,237	-9.315%
2024-11-22	29.1100	29.3933	29.1100	29.3933	+1.196%	1,922	-7.477%
2024-11-21	28.9100	29.0458	28.9099	29.0458	+1.099%	1,309	-6.370%
2024-11-20	28.4400	28.7300	28.4101	28.7300	+0.606%	2,446	-5.341%
2024-11-19	28.1900	28.8000	28.0800	28.5570	+0.624%	9,044	-4.768%
2024-11-18	28.4748	28.4748	28.3167	28.3800	+0.347%	2,526	-4.174%
2024-11-15	28.5984	28.5984	28.2820	28.2820	-0.931%	1,256	-3.842%
2024-11-14	28.9450	28.9450	28.5478	28.5478	-1.457%	1,204	-4.737%
2024-11-13	29.3442	29.4898	28.9700	28.9700	-0.042%	2,627	-6.125%
2024-11-12	29.0600	29.0601	28.9821	28.9821	-0.544%	702	-6.164%
2024-11-11	29.2100	29.2927	29.1405	29.1405	+0.128%	1,332	-6.675%
2024-11-08	29.0700	29.1500	29.0700	29.1033	-0.570%	983	-6.555%
2024-11-07	29.4600	29.5602	29.2700	29.2700	+1.602%	5,937	-7.087%
2024-11-06	28.5000	28.8672	28.5000	28.8085	+4.700%	1,579	-5.599%

.dark-mode .WYPf0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYPf0M{ color: #333333; background-color: white; border: 2px solid #333333; }EATZAdvisorShares Restaurant ETFstock NYSE

EATZ
AdvisorShares Restaurant ETF
stock NYSE