Advisorshares Restaurant ETF (NY: EATZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	23.58	23.71	23.58	23.70	835	+0.12(+0.50%)
Jun 29, 2021	23.76	23.76	23.48	23.58	2,784	-0.02(-0.10%)
Jun 28, 2021	23.98	23.98	23.31	23.60	9,720	-0.19(-0.78%)
Jun 25, 2021	24.03	24.06	23.79	23.79	6,128	-0.09(-0.39%)
Jun 24, 2021	23.79	23.96	23.74	23.88	23,876	+0.29(+1.21%)
Jun 23, 2021	23.60	23.62	23.52	23.60	6,704	+0.06(+0.27%)
Jun 22, 2021	23.38	23.53	23.12	23.53	6,600	+0.24(+1.02%)
Jun 21, 2021	23.02	23.34	22.90	23.30	5,824	+0.46(+2.02%)
Jun 18, 2021	22.82	23.11	22.72	22.84	9,952	-0.40(-1.72%)
Jun 17, 2021	23.79	23.79	23.03	23.23	7,717	-0.44(-1.86%)
Jun 16, 2021	23.55	23.68	23.54	23.67	4,563	+0.04(+0.15%)
Jun 15, 2021	24.23	24.35	23.58	23.64	28,995	-0.17(-0.71%)
Jun 14, 2021	24.26	24.26	23.76	23.81	8,801	-0.20(-0.84%)
Jun 11, 2021	24.13	24.13	23.92	24.01	5,831	+0.15(+0.64%)
Jun 10, 2021	24.63	24.63	23.77	23.85	11,529	-0.26(-1.09%)
Jun 09, 2021	24.82	24.82	24.11	24.12	31,074	-0.57(-2.32%)
Jun 08, 2021	24.09	24.84	24.03	24.69	49,714	+0.94(+3.97%)
Jun 07, 2021	23.54	23.75	23.54	23.75	14,134	+0.33(+1.41%)
Jun 04, 2021	23.44	23.44	23.18	23.42	2,692	+0.07(+0.30%)
Jun 03, 2021	23.56	23.56	23.25	23.35	8,786	-0.42(-1.76%)
Jun 02, 2021	23.90	24.01	23.74	23.77	13,391	-0.13(-0.52%)
Jun 01, 2021	24.23	24.25	23.83	23.89	8,643	-0.14(-0.57%)
May 28, 2021	23.82	24.06	23.73	24.03	6,327	+0.17(+0.69%)
May 27, 2021	23.97	23.98	23.85	23.86	6,004	+0.00(+0.00%)
May 26, 2021	23.67	23.99	23.67	23.86	10,582	+0.35(+1.49%)
May 25, 2021	24.09	24.09	23.51	23.51	11,505	-0.34(-1.44%)
May 24, 2021	23.65	23.95	23.65	23.86	12,831	+0.25(+1.04%)
May 21, 2021	23.72	23.74	23.59	23.61	3,844	-0.12(-0.51%)
May 20, 2021	23.47	23.77	23.45	23.73	1,589	+0.18(+0.75%)
May 19, 2021	23.30	23.55	23.21	23.55	5,085	-0.30(-1.26%)
May 18, 2021	23.98	24.11	23.85	23.85	5,692	-0.02(-0.07%)
May 17, 2021	23.98	23.98	23.59	23.87	5,059	-0.12(-0.50%)
May 14, 2021	23.89	23.99	23.61	23.99	4,509	+0.73(+3.12%)
May 13, 2021	23.11	23.48	22.84	23.26	10,074	+0.22(+0.95%)
May 12, 2021	23.98	23.98	22.99	23.04	5,180	-0.99(-4.12%)
May 11, 2021	23.97	24.05	23.52	24.04	6,894	-0.20(-0.81%)
May 10, 2021	24.80	24.80	24.23	24.23	10,521	-0.32(-1.29%)
May 07, 2021	24.38	24.69	24.38	24.55	19,737	+0.13(+0.51%)
May 06, 2021	24.76	24.76	24.20	24.42	14,687	-0.11(-0.45%)
May 05, 2021	24.64	25.02	24.39	24.54	7,808	-0.29(-1.18%)
May 04, 2021	24.77	24.83	24.48	24.83	18,155	-0.10(-0.40%)
May 03, 2021	25.72	25.72	24.90	24.93	12,460	-0.10(-0.41%)
Apr 30, 2021	25.79	25.79	24.89	25.03	24,513	-0.06(-0.23%)
Apr 29, 2021	24.78	25.28	24.73	25.09	19,016	+0.60(+2.45%)
Apr 28, 2021	24.37	24.52	24.30	24.49	9,923	+0.18(+0.72%)
Apr 27, 2021	24.37	24.54	24.26	24.31	18,838	+0.11(+0.45%)
Apr 26, 2021	25.32	25.32	24.14	24.20	38,995	-0.06(-0.26%)
Apr 23, 2021	24.42	24.42	24.16	24.26	13,801	-0.06(-0.26%)
Apr 22, 2021	24.26	24.48	24.14	24.33	16,172	+0.24(+0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.