AdvisorShares Restaurant ETF (EATZ)

30.05Last Price

-0.39 (-1.27%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	30.53	30.53	30.05	30.05	2,455	30.05
1/30/2025	30.20	30.50	30.19	30.43	3,041	30.43
1/29/2025	29.76	30.02	29.76	30.02	2,409	30.02
1/28/2025	29.05	29.28	29.05	29.22	1,629	29.22
1/27/2025	28.90	29.17	28.90	29.17	1,320	29.17
1/24/2025	28.83	28.83	28.83	28.83	444	28.83
1/23/2025	28.39	28.86	28.39	28.86	886	28.86
1/22/2025	28.52	28.52	28.52	28.52	291	28.52
1/21/2025	28.33	28.60	28.33	28.60	3,162	28.60
1/17/2025	28.17	28.26	28.08	28.11	4,642	28.11
1/16/2025	27.97	28.14	27.97	28.04	1,856	28.04
1/15/2025	28.29	28.29	28.01	28.01	608	28.01
1/14/2025	27.91	27.91	27.91	27.91	307	27.91
1/13/2025	27.46	27.55	27.40	27.55	724	27.55
1/10/2025	27.55	27.55	27.55	27.55	751	27.55
1/08/2025	27.80	27.85	27.80	27.85	806	27.85
1/07/2025	28.58	28.58	27.87	27.87	2,944	27.87
1/06/2025	28.47	28.48	28.30	28.30	4,461	28.30
1/03/2025	28.40	28.41	28.18	28.41	4,784	28.41
1/02/2025	28.30	28.30	28.08	28.22	5,196	28.22
12/31/2024	28.00	0.00	28.00	27.94	0	27.94
12/30/2024	28.00	28.07	28.00	28.00	525	28.00
12/27/2024	28.32	28.32	28.23	28.23	829	28.23
12/26/2024	28.42	28.63	28.42	28.63	1,226	28.63
12/24/2024	28.42	28.55	28.42	28.55	799	28.55
12/23/2024	28.05	28.18	28.05	28.18	539	28.18
12/20/2024	27.99	28.58	27.99	28.43	1,581	28.38
12/19/2024	28.44	28.45	28.29	28.29	1,656	28.24
12/18/2024	28.98	28.98	27.83	27.83	3,201	27.78
12/17/2024	29.02	29.02	28.96	28.96	963	28.91
12/16/2024	29.26	29.26	29.19	29.19	878	29.14
12/13/2024	29.08	29.08	28.79	28.89	3,221	28.84
12/12/2024	29.53	29.53	29.27	29.27	577	29.22
12/11/2024	29.42	29.67	29.42	29.55	3,700	29.50
12/10/2024	29.21	29.53	29.21	29.30	2,210	29.25
12/09/2024	30.06	30.06	29.32	29.32	3,545	29.27
12/06/2024	30.30	30.36	30.00	30.06	3,447	30.01
12/05/2024	30.18	30.18	30.04	30.04	2,081	29.98
12/04/2024	29.79	30.07	29.79	30.07	708	30.01
12/03/2024	29.71	29.73	29.68	29.68	713	29.63
12/02/2024	29.79	29.85	29.72	29.72	1,900	29.66
11/29/2024	30.07	30.07	30.01	30.01	597	29.96
11/27/2024	29.98	30.14	29.92	29.92	2,192	29.87
11/26/2024	29.95	29.95	29.95	29.95	333	29.90
11/25/2024	29.95	30.16	29.95	29.99	5,237	29.94
11/22/2024	29.11	29.39	29.11	29.39	1,922	29.34
11/21/2024	28.91	29.05	28.91	29.05	1,309	28.99
11/20/2024	28.44	28.73	28.41	28.73	2,446	28.68
11/19/2024	28.19	28.80	28.08	28.56	9,145	28.51
11/18/2024	28.47	28.47	28.32	28.38	2,526	28.33
11/15/2024	28.60	28.60	28.28	28.28	1,309	28.23
11/14/2024	28.95	28.95	28.55	28.55	954	28.50
11/13/2024	29.34	29.49	28.97	28.97	2,627	28.92
11/12/2024	29.06	29.06	28.98	28.98	702	28.93
11/11/2024	29.21	29.29	29.14	29.14	1,282	29.09
11/08/2024	29.07	29.15	29.07	29.10	983	29.05
11/07/2024	29.46	29.56	29.27	29.27	5,937	29.22
11/06/2024	28.50	28.87	28.50	28.81	1,579	28.76
11/05/2024	27.36	27.52	27.36	27.52	438	27.47
11/04/2024	27.24	27.24	27.03	27.03	2,106	26.98
11/01/2024	27.00	27.00	27.00	27.00	102	26.95