Advisorshares Restaurant ETF (NY: EATZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.62	20.63	20.12	20.31	3,998	-0.43(-2.07%)
Nov 29, 2021	21.59	21.59	20.73	20.73	3,320	-0.38(-1.78%)
Nov 26, 2021	20.99	21.11	20.66	21.11	3,637	-0.62(-2.87%)
Nov 24, 2021	21.64	21.80	21.41	21.74	2,838	+0.04(+0.20%)
Nov 23, 2021	21.89	21.89	21.52	21.69	2,759	-0.21(-0.95%)
Nov 22, 2021	22.33	22.33	21.90	21.90	707	-0.15(-0.66%)
Nov 19, 2021	22.26	22.26	22.02	22.04	18,889	-0.33(-1.46%)
Nov 18, 2021	22.42	22.37	22.37	22.37	10,124	-0.18(-0.78%)
Nov 17, 2021	22.61	22.64	22.43	22.55	4,848	-0.04(-0.18%)
Nov 16, 2021	22.60	22.65	22.58	22.59	5,326	-0.11(-0.47%)
Nov 15, 2021	22.64	22.84	22.64	22.70	2,529	-0.12(-0.51%)
Nov 12, 2021	22.74	22.81	22.74	22.81	908	+0.02(+0.09%)
Nov 11, 2021	22.83	22.92	22.79	22.79	8,679	+0.02(+0.09%)
Nov 10, 2021	23.00			22.77	2,824	-0.35(-1.51%)
Nov 09, 2021	23.00	23.12	23.00	23.12	14,744	+0.06(+0.26%)
Nov 08, 2021	23.43	23.43	23.04	23.06	19,491	-0.29(-1.22%)
Nov 05, 2021	22.56	23.35	22.56	23.35	4,676	+0.79(+3.48%)
Nov 04, 2021	22.25	22.61	22.25	22.56	4,391	+0.37(+1.65%)
Nov 03, 2021	22.08	22.22	22.08	22.19	2,716	+0.35(+1.62%)
Nov 02, 2021	22.09	22.09	21.73	21.84	3,433	-0.54(-2.41%)
Nov 01, 2021	22.04	22.38	21.94	22.38	4,785	+0.44(+2.02%)
Oct 29, 2021	21.88	21.94	21.83	21.94	969	+0.02(+0.10%)
Oct 28, 2021	21.99	21.99	21.92	21.92	337	+0.01(+0.04%)
Oct 27, 2021	22.02	22.06	21.91	21.91	1,453	-0.14(-0.63%)
Oct 26, 2021	22.29		22.05	22.05	1,446	-0.10(-0.44%)
Oct 25, 2021	22.15	22.15	22.15	22.15	80	+0.01(+0.04%)
Oct 22, 2021	22.05	22.14	22.02	22.14	791	-0.05(-0.24%)
Oct 21, 2021	22.21	22.21	22.19	22.19	292	+0.09(+0.40%)
Oct 20, 2021	22.15	22.43	22.08	22.10	10,913	-0.36(-1.61%)
Oct 19, 2021	22.79	22.79	22.46	22.46	717	-0.14(-0.60%)
Oct 18, 2021	22.60	22.61	22.59	22.60	1,393	+0.10(+0.43%)
Oct 15, 2021	22.85	22.85	22.50	22.50	1,705	-0.32(-1.41%)
Oct 14, 2021	22.73	22.84	22.73	22.82	1,162	+0.45(+1.99%)
Oct 13, 2021	22.37	22.37	22.21	22.37	1,161	-0.13(-0.59%)
Oct 12, 2021	22.56	22.73	22.51	22.51	567	+0.11(+0.51%)
Oct 11, 2021	22.69	22.69	22.39	22.39	1,656	-0.20(-0.87%)
Oct 08, 2021	22.95	22.95	22.59	22.59	5,764	-0.37(-1.61%)
Oct 07, 2021	23.10	23.14	22.96	22.96	1,474	+0.06(+0.25%)
Oct 06, 2021	22.91	22.91	22.91	22.91	180	+0.11(+0.48%)
Oct 05, 2021	22.95	23.01	22.78	22.79	1,295	-0.07(-0.30%)
Oct 04, 2021	23.19	23.19	22.86	22.86	1,091	-0.37(-1.58%)
Oct 01, 2021	22.89	23.29	22.88	23.23	2,154	+0.70(+3.13%)
Sep 30, 2021	22.82	22.82	22.50	22.53	2,403	-0.37(-1.63%)
Sep 29, 2021	23.18	23.29	22.90	22.90	2,093	-0.08(-0.33%)
Sep 28, 2021	23.36	23.38	22.97	22.97	6,380	-0.64(-2.69%)
Sep 27, 2021	23.63	23.73	23.61	23.61	2,675	+0.15(+0.62%)
Sep 24, 2021	23.37	23.47	23.37	23.46	1,616	+0.22(+0.96%)
Sep 23, 2021	23.27	23.36	23.24	23.24	3,065	+0.54(+2.38%)
Sep 22, 2021	22.60	22.84	22.59	22.70	7,376	+0.34(+1.51%)
Sep 21, 2021	22.55	22.55	22.36	22.36	596	-0.18(-0.79%)
Sep 20, 2021	22.37	22.54	22.29	22.54	1,396	-0.29(-1.26%)
Sep 17, 2021	22.99	22.99	22.80	22.83	3,359	-0.05(-0.20%)
Sep 16, 2021	22.79	22.87	22.79	22.87	501	+0.21(+0.93%)
Sep 15, 2021	22.37	22.71	22.37	22.66	1,607	+0.08(+0.35%)
Sep 14, 2021	22.96	22.96	22.53	22.58	6,162	-0.41(-1.76%)
Sep 13, 2021	22.86	22.99	22.86	22.99	1,122	+0.07(+0.29%)
Sep 10, 2021	23.33	23.33	22.92	22.92	2,466	-0.16(-0.69%)
Sep 09, 2021	23.15	23.19	23.08	23.08	558	+0.04(+0.15%)
Sep 08, 2021	23.10	23.10	23.05	23.05	2,395	+0.00(+0.00%)
Sep 07, 2021	23.17	23.17	23.05	23.05	767	-0.05(-0.23%)
Sep 03, 2021	23.14	23.14	23.09	23.10	926	-0.24(-1.04%)
Sep 02, 2021	23.42	23.56	23.35	23.35	2,761	-0.04(-0.19%)