Advisorshares Restaurant ETF (NY: EATZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	26.82	26.82	26.72	26.79	3,317	+0.41(+1.55%)
Sep 25, 2024	26.38	26.38	26.38	26.38	159	-0.16(-0.61%)
Sep 24, 2024	26.60	26.60	26.54	26.54	420	+0.05(+0.20%)
Sep 23, 2024	26.35	26.52	26.35	26.49	3,110	+0.11(+0.41%)
Sep 20, 2024	26.38	26.38	26.38	26.38	403	-0.08(-0.31%)
Sep 19, 2024	26.46	26.46	26.32	26.46	2,875	+0.56(+2.17%)
Sep 18, 2024	26.15	26.15	25.90	25.90	2,688	-0.13(-0.52%)
Sep 17, 2024	26.00	26.17	25.97	26.03	1,944	+0.17(+0.65%)
Sep 16, 2024	25.74	25.86	25.74	25.86	3,208	+0.20(+0.78%)
Sep 13, 2024	25.71	25.74	25.66	25.66	797	+0.16(+0.64%)
Sep 12, 2024	25.31	25.50	25.31	25.50	2,484	+0.27(+1.06%)
Sep 11, 2024	24.81	25.23	24.81	25.23	401	+0.32(+1.29%)
Sep 10, 2024	24.91	24.91	24.91	24.91	189	+0.03(+0.10%)
Sep 09, 2024	24.87	24.89	24.87	24.89	353	+0.11(+0.46%)
Sep 06, 2024	24.77	24.77	24.77	24.77	180	-0.29(-1.15%)
Sep 05, 2024	25.26	25.26	25.06	25.06	529	-0.03(-0.12%)
Sep 04, 2024	25.02	25.09	25.02	25.09	875	+0.19(+0.76%)
Sep 03, 2024	25.34	25.34	24.82	24.90	2,460	-0.50(-1.97%)
Aug 30, 2024	25.29	25.40	25.29	25.40	716	+0.12(+0.47%)
Aug 29, 2024	25.58	25.58	25.25	25.28	3,460	-0.25(-0.96%)
Aug 28, 2024	25.52	25.54	25.45	25.53	5,247	-0.26(-1.02%)
Aug 27, 2024	25.69	25.79	25.69	25.79	4,113	+0.01(+0.04%)
Aug 26, 2024	25.93	25.93	25.78	25.78	661	-0.10(-0.38%)
Aug 23, 2024	25.56	25.90	25.56	25.88	2,805	+0.67(+2.68%)
Aug 22, 2024	25.45	25.45	25.20	25.20	3,315	-0.22(-0.85%)
Aug 21, 2024	25.15	25.42	25.15	25.42	464	+0.51(+2.06%)
Aug 20, 2024	25.13	25.13	24.91	24.91	12,643	-0.29(-1.17%)
Aug 19, 2024	25.02	25.20	25.01	25.20	1,286	+0.09(+0.36%)
Aug 16, 2024	25.10	25.22	25.10	25.11	1,425	-0.08(-0.31%)
Aug 15, 2024	25.00	25.22	25.00	25.19	5,889	+0.77(+3.14%)
Aug 14, 2024	24.34	24.44	24.34	24.42	3,460	-0.15(-0.63%)
Aug 13, 2024	24.50	24.58	24.50	24.58	1,558	+0.26(+1.05%)
Aug 12, 2024	24.27	24.32	24.27	24.32	1,486	+0.06(+0.25%)
Aug 09, 2024	24.10	24.28	24.02	24.26	2,939	+0.49(+2.07%)
Aug 08, 2024	23.54	23.77	23.54	23.77	1,034	+0.07(+0.30%)
Aug 07, 2024	24.16	24.16	23.69	23.70	1,533	-0.10(-0.43%)
Aug 06, 2024	23.30	23.86	23.30	23.80	987	+0.60(+2.58%)
Aug 05, 2024	22.80	23.20	22.80	23.20	2,188	-0.47(-2.00%)
Aug 02, 2024	23.71	23.71	23.55	23.67	1,089	-0.48(-1.98%)
Aug 01, 2024	24.59	24.59	23.99	24.15	1,680	-0.19(-0.76%)
Jul 31, 2024	24.32	24.51	24.32	24.34	1,263	+0.10(+0.41%)
Jul 30, 2024	24.16	24.24	24.05	24.24	874	+0.30(+1.26%)
Jul 29, 2024	23.79	23.94	23.79	23.94	405	+0.41(+1.76%)
Jul 26, 2024	23.66	23.66	23.52	23.52	3,894	+0.12(+0.50%)
Jul 25, 2024	23.45	23.54	23.34	23.41	10,583	+0.03(+0.12%)
Jul 24, 2024	23.38	23.38	23.38	23.38	284	-0.68(-2.84%)
Jul 23, 2024	24.06	24.06	24.06	24.06	211	-0.06(-0.24%)
Jul 22, 2024	23.84	24.12	23.82	24.12	1,831	+0.27(+1.15%)
Jul 19, 2024	23.85	23.85	23.85	23.85	161	+0.12(+0.49%)
Jul 18, 2024	23.74	23.74	23.73	23.73	824	-0.19(-0.78%)
Jul 17, 2024	24.09	24.09	23.92	23.92	445	-0.36(-1.48%)
Jul 16, 2024	24.27	24.27	24.27	24.27	490	+0.51(+2.16%)
Jul 15, 2024	23.86	23.86	23.76	23.76	736	+0.08(+0.33%)
Jul 12, 2024	23.71	23.71	23.68	23.68	299	+0.19(+0.80%)
Jul 11, 2024	23.23	23.53	23.23	23.49	1,414	+0.27(+1.17%)
Jul 10, 2024	23.17	23.22	23.14	23.22	1,207	-0.18(-0.76%)
Jul 09, 2024	23.41	23.43	23.40	23.40	1,214	-0.66(-2.73%)
Jul 08, 2024	24.42	24.42	24.05	24.05	2,096	-0.09(-0.38%)
Jul 05, 2024	24.07	24.15	24.04	24.15	1,176	+0.02(+0.09%)
Jul 03, 2024	24.09	24.13	24.06	24.13	1,615	+0.00(+0.01%)
Jul 02, 2024	24.21	24.21	24.12	24.12	552	-0.18(-0.74%)
Jul 01, 2024	24.20	24.30	24.14	24.30	2,160	-0.20(-0.80%)
Jun 28, 2024	24.72	24.72	24.38	24.50	5,760	-0.07(-0.30%)
Jun 27, 2024	24.78	24.78	24.57	24.57	508	+0.01(+0.05%)
Jun 26, 2024	24.52	24.56	24.50	24.56	530	-0.05(-0.20%)
Jun 25, 2024	24.59	24.61	24.55	24.61	1,199	+0.04(+0.18%)
Jun 24, 2024	24.38	24.57	24.38	24.57	563	+0.14(+0.58%)
Jun 21, 2024	24.43	24.43	24.43	24.43	100	+0.08(+0.31%)
Jun 20, 2024	24.49	24.49	24.35	24.35	2,348	-0.22(-0.90%)
Jun 18, 2024	24.63	24.69	24.57	24.57	1,650	-0.00(-0.01%)
Jun 17, 2024	24.22	24.60	24.22	24.57	1,776	+0.44(+1.81%)
Jun 14, 2024	24.19	24.21	24.10	24.14	1,050	-0.36(-1.45%)
Jun 13, 2024	24.49	24.49	24.49	24.49	119	-0.05(-0.22%)
Jun 12, 2024	24.57	24.64	24.53	24.55	2,951	+0.51(+2.10%)
Jun 11, 2024	23.99	24.04	23.88	24.04	1,902	+0.05(+0.20%)
Jun 10, 2024	24.07	24.07	23.64	23.99	3,633	-0.04(-0.16%)
Jun 07, 2024	24.06	24.06	24.03	24.03	1,316	-0.34(-1.37%)
Jun 06, 2024	24.47	24.47	24.37	24.37	480	-0.14(-0.56%)
Jun 05, 2024	24.21	24.50	24.15	24.50	1,996	+0.38(+1.56%)
Jun 04, 2024	24.01	24.13	24.01	24.13	847	-0.04(-0.15%)
Jun 03, 2024	23.93	24.16	23.93	24.16	1,129	+0.16(+0.68%)
May 31, 2024	23.80	24.00	23.80	24.00	1,009	+0.04(+0.17%)
May 30, 2024	23.96	23.96	23.96	23.96	157	+0.24(+1.01%)
May 29, 2024	23.72	23.72	23.72	23.72	291	-0.11(-0.45%)
May 28, 2024	24.00	24.00	23.83	23.83	428	+0.02(+0.09%)
May 24, 2024	23.62	23.81	23.62	23.81	780	+0.33(+1.41%)
May 23, 2024	23.46	23.47	23.44	23.47	597	-0.38(-1.61%)
May 22, 2024	24.02	24.02	23.86	23.86	563	-0.14(-0.58%)
May 21, 2024	24.23	24.23	24.00	24.00	722	-0.25(-1.04%)
May 20, 2024	24.25	24.25	24.25	24.25	195	-0.03(-0.13%)
May 17, 2024	24.40	24.40	24.28	24.28	504	-0.16(-0.65%)
May 16, 2024	24.50	24.50	24.44	24.44	997	+0.11(+0.45%)
May 15, 2024	24.26	24.38	24.26	24.33	1,529	-0.04(-0.16%)
May 14, 2024	24.34	24.50	24.30	24.37	1,559	+0.20(+0.83%)
May 13, 2024	24.33	24.33	24.17	24.17	3,157	-0.03(-0.11%)
May 10, 2024	24.22	24.25	24.20	24.20	559	+0.19(+0.80%)
May 09, 2024	23.99	24.00	23.99	24.00	650	+0.12(+0.51%)
May 08, 2024	23.90	23.91	23.88	23.88	543	+0.13(+0.54%)
May 07, 2024	23.97	23.97	23.75	23.75	799	-0.32(-1.31%)
May 06, 2024	24.20	24.20	24.07	24.07	583	+0.36(+1.52%)
May 03, 2024	23.76	23.76	23.69	23.71	922	+0.38(+1.63%)
May 02, 2024	23.37	23.37	23.32	23.33	1,153	-0.05(-0.22%)
May 01, 2024	23.36	23.38	23.36	23.38	710	-0.47(-1.99%)
Apr 30, 2024	23.86	23.86	23.86	23.86	342	-0.05(-0.21%)
Apr 29, 2024	24.02	24.02	23.81	23.91	1,808	+0.18(+0.75%)
Apr 26, 2024	23.73	23.73	23.73	23.73	229	+0.32(+1.38%)
Apr 25, 2024	23.05	23.41	23.05	23.41	829	+0.10(+0.42%)
Apr 24, 2024	23.26	23.31	23.26	23.31	314	-0.06(-0.28%)
Apr 23, 2024	23.25	23.39	23.11	23.37	2,302	+0.37(+1.60%)
Apr 22, 2024	22.84	23.01	22.83	23.01	713	+0.13(+0.58%)
Apr 19, 2024	22.89	22.91	22.87	22.87	2,002	+0.03(+0.12%)
Apr 18, 2024	23.04	23.04	22.84	22.84	576	+0.00(+0.00%)
Apr 17, 2024	22.97	22.97	22.83	22.84	511	-0.33(-1.43%)
Apr 16, 2024	23.15	23.17	23.07	23.17	2,029	+0.10(+0.45%)
Apr 15, 2024	23.21	23.21	23.05	23.07	1,724	-0.22(-0.94%)
Apr 12, 2024	23.29	23.29	23.29	23.29	100	-0.41(-1.75%)
Apr 11, 2024	23.62	23.70	23.62	23.70	566	+0.06(+0.24%)
Apr 10, 2024	23.51	23.65	23.51	23.65	1,884	-0.03(-0.14%)
Apr 09, 2024	23.60	23.68	23.60	23.68	364	-0.14(-0.57%)
Apr 08, 2024	23.77	23.81	23.77	23.81	272	+0.26(+1.12%)
Apr 05, 2024	23.59	23.63	23.55	23.55	1,705	-0.05(-0.20%)
Apr 04, 2024	24.31	24.35	23.60	23.60	2,721	-0.69(-2.85%)
Apr 03, 2024	24.33	24.35	24.28	24.29	986	+0.09(+0.35%)
Apr 02, 2024	24.21	24.21	24.17	24.20	1,621	-0.46(-1.87%)
Apr 01, 2024	24.59	24.71	24.59	24.67	2,403	-0.04(-0.15%)
Mar 28, 2024	24.78	24.84	24.68	24.70	1,436	+0.12(+0.50%)
Mar 27, 2024	24.41	24.59	24.41	24.58	1,294	+0.39(+1.63%)
Mar 26, 2024	24.34	24.34	24.19	24.19	1,965	+0.18(+0.73%)
Mar 25, 2024	24.17	24.17	24.01	24.01	523	-0.10(-0.41%)
Mar 22, 2024	24.14	24.15	24.10	24.11	1,716	-0.21(-0.87%)
Mar 21, 2024	24.18	24.47	24.18	24.32	4,298	-0.13(-0.52%)
Mar 20, 2024	24.21	24.45	24.21	24.45	1,355	+0.32(+1.33%)
Mar 19, 2024	23.83	24.13	23.83	24.13	629	+0.23(+0.96%)
Mar 18, 2024	24.15	24.15	23.90	23.90	1,733	-0.11(-0.47%)
Mar 15, 2024	24.07	24.07	24.01	24.01	187	-0.07(-0.28%)
Mar 14, 2024	24.04	24.09	24.03	24.08	1,220	-0.21(-0.86%)
Mar 13, 2024	24.29	24.32	24.29	24.29	834	-0.03(-0.14%)
Mar 12, 2024	24.15	24.35	24.15	24.32	1,962	+0.36(+1.50%)
Mar 11, 2024	24.08	24.08	23.96	23.96	1,116	-0.27(-1.10%)
Mar 08, 2024	24.50	24.52	24.17	24.23	12,592	-0.17(-0.70%)
Mar 07, 2024	24.44	24.44	24.37	24.40	3,712	+0.06(+0.26%)
Mar 06, 2024	24.38	24.38	24.30	24.34	1,486	+0.21(+0.88%)
Mar 05, 2024	24.24	24.24	24.13	24.13	870	-0.07(-0.30%)
Mar 04, 2024	24.20	24.20	24.20	24.20	364	+0.09(+0.35%)
Mar 01, 2024	23.83	24.13	23.83	24.11	1,791	+0.11(+0.46%)
Feb 29, 2024	24.00	24.00	23.83	24.00	4,302	+0.08(+0.35%)
Feb 28, 2024	23.78	23.92	23.78	23.92	794	+0.07(+0.28%)
Feb 27, 2024	23.77	23.86	23.77	23.85	706	+0.06(+0.26%)
Feb 26, 2024	23.82	23.87	23.78	23.79	5,226	+0.16(+0.69%)
Feb 23, 2024	23.39	23.63	23.39	23.63	1,377	+0.26(+1.11%)
Feb 22, 2024	23.38	23.40	23.37	23.37	975	+0.39(+1.70%)
Feb 21, 2024	23.08	23.09	22.87	22.98	2,308	-0.22(-0.95%)
Feb 20, 2024	23.32	23.32	23.15	23.20	970	-0.19(-0.81%)
Feb 16, 2024	23.24	23.50	23.24	23.39	3,835	+0.14(+0.61%)
Feb 15, 2024	23.27	23.27	23.23	23.25	1,245	+0.47(+2.06%)
Feb 14, 2024	22.73	22.78	22.73	22.78	688	+0.15(+0.65%)
Feb 13, 2024	22.69	22.69	22.54	22.63	1,588	-0.51(-2.19%)
Feb 12, 2024	23.00	23.15	23.00	23.14	906	+0.15(+0.66%)
Feb 09, 2024	22.97	22.98	22.88	22.98	4,819	+0.04(+0.16%)
Feb 08, 2024	22.74	22.95	22.74	22.95	894	+0.32(+1.39%)
Feb 07, 2024	22.67	22.67	22.63	22.63	438	+0.10(+0.44%)
Feb 06, 2024	22.41	22.59	22.41	22.53	4,857	+0.04(+0.17%)
Feb 05, 2024	22.89	22.89	22.49	22.49	2,545	-0.46(-2.01%)
Feb 02, 2024	22.82	22.99	22.77	22.96	13,780	-0.03(-0.13%)
Feb 01, 2024	22.78	22.99	22.78	22.99	428	+0.44(+1.95%)
Jan 31, 2024	22.62	22.62	22.54	22.54	655	-0.12(-0.55%)
Jan 30, 2024	22.67	22.67	22.67	22.67	186	-0.07(-0.30%)
Jan 29, 2024	22.42	22.74	22.42	22.74	708	+0.39(+1.76%)
Jan 26, 2024	22.64	22.64	22.32	22.34	343	-0.09(-0.41%)
Jan 25, 2024	22.44	22.44	22.44	22.44	230	+0.13(+0.59%)
Jan 24, 2024	22.42	22.42	22.30	22.30	666	-0.07(-0.29%)
Jan 23, 2024	22.37	22.37	22.37	22.37	160	+0.03(+0.11%)
Jan 22, 2024	22.36	22.36	22.35	22.35	409	+0.18(+0.80%)
Jan 19, 2024	21.99	22.20	21.99	22.17	1,413	+0.08(+0.37%)
Jan 18, 2024	21.94	22.09	21.94	22.09	746	+0.20(+0.94%)
Jan 17, 2024	21.80	21.88	21.80	21.88	444	+0.10(+0.48%)
Jan 16, 2024	21.71	21.82	21.69	21.78	988	+0.17(+0.80%)
Jan 12, 2024	21.80	21.87	21.60	21.60	1,470	-0.27(-1.22%)
Jan 11, 2024	21.87	21.87	21.87	21.87	182	-0.15(-0.70%)
Jan 10, 2024	22.03	22.03	22.01	22.03	1,021	+0.13(+0.61%)
Jan 09, 2024	21.95	21.96	21.87	21.89	2,020	-0.27(-1.24%)
Jan 08, 2024	22.04	22.17	22.00	22.17	603	+0.16(+0.73%)
Jan 05, 2024	22.00	22.01	22.00	22.01	286	+0.07(+0.31%)
Jan 04, 2024	21.90	21.94	21.85	21.94	606	+0.15(+0.68%)
Jan 03, 2024	22.10	22.10	21.79	21.79	483	-0.54(-2.43%)
Jan 02, 2024	22.56	22.59	22.33	22.33	1,424	-0.39(-1.70%)
Dec 29, 2023	22.72	22.72	22.72	22.72	477	-0.11(-0.48%)
Dec 28, 2023	22.84	22.86	22.83	22.83	611	-0.06(-0.24%)
Dec 27, 2023	22.95	22.95	22.82	22.88	1,386	+0.15(+0.64%)
Dec 26, 2023	22.57	22.74	22.57	22.74	1,575	+0.28(+1.23%)
Dec 22, 2023	22.37	22.46	22.37	22.46	314	+0.18(+0.81%)
Dec 21, 2023	22.28	22.28	22.28	22.28	277	+0.43(+1.96%)
Dec 20, 2023	22.25	22.25	21.85	21.85	218	-0.33(-1.48%)
Dec 19, 2023	21.97	22.23	21.97	22.18	1,285	+0.17(+0.76%)
Dec 18, 2023	21.80	22.05	21.80	22.01	1,822	+0.16(+0.72%)
Dec 15, 2023	22.38	22.38	21.85	21.85	5,975	-0.43(-1.91%)
Dec 14, 2023	22.52	22.52	22.28	22.28	1,530	+0.17(+0.75%)
Dec 13, 2023	21.70	22.11	21.70	22.11	763	+0.40(+1.82%)
Dec 12, 2023	21.60	21.77	21.60	21.72	2,301	-0.01(-0.05%)
Dec 11, 2023	21.73	21.73	21.73	21.73	205	+0.36(+1.68%)
Dec 08, 2023	21.39	21.45	21.29	21.37	1,481	+0.00(+0.00%)
Dec 07, 2023	21.26	21.37	21.26	21.37	435	+0.19(+0.90%)
Dec 06, 2023	21.33	21.33	21.18	21.18	220	+0.18(+0.85%)
Dec 05, 2023	21.03	21.03	20.98	21.00	393	-0.21(-0.97%)
Dec 04, 2023	21.08	21.34	21.08	21.20	1,826	+0.09(+0.41%)