AdvisorShares Restaurant ETF AMEX:EATZ Historical Prices

Below are the 440 trading days of historical prices for EATZ.

# Exchange Symbol Date Open High Low Close
440 AMEX EATZ Wed, Jan 18, 2023 20.14 20.14 19.75 19.75
439 AMEX EATZ Tue, Jan 17, 2023 20.03 20.03 20.02 20.02
438 AMEX EATZ Fri, Jan 13, 2023 19.75 19.96 19.75 19.96
437 AMEX EATZ Thu, Jan 12, 2023 19.89 19.89 19.89 19.89
436 AMEX EATZ Wed, Jan 11, 2023 19.85 19.85 19.85 19.85
435 AMEX EATZ Tue, Jan 10, 2023 19.52 19.52 19.52 19.52
434 AMEX EATZ Mon, Jan 9, 2023 19.14 19.16 19.12 19.12
433 AMEX EATZ Fri, Jan 6, 2023 18.59 18.77 18.59 18.77
432 AMEX EATZ Thu, Jan 5, 2023 18.36 18.36 18.32 18.32
431 AMEX EATZ Wed, Jan 4, 2023 18.20 18.37 18.20 18.37
430 AMEX EATZ Tue, Jan 3, 2023 18.01 18.05 18.01 18.05
429 AMEX EATZ Fri, Dec 30, 2022 18.32 18.32 18.15 18.23
428 AMEX EATZ Thu, Dec 29, 2022 18.34 18.39 18.32 18.39
427 AMEX EATZ Wed, Dec 28, 2022 18.32 18.32 18.15 18.17
426 AMEX EATZ Tue, Dec 27, 2022 18.39 18.39 18.39 18.39
425 AMEX EATZ Fri, Dec 23, 2022 18.61 18.61 18.61 18.61
424 AMEX EATZ Thu, Dec 22, 2022 18.86 18.86 18.86 18.43
423 AMEX EATZ Wed, Dec 21, 2022 18.97 18.97 18.97 18.97
422 AMEX EATZ Tue, Dec 20, 2022 19.01 19.01 18.86 18.90
421 AMEX EATZ Mon, Dec 19, 2022 19.06 19.09 18.85 18.85
420 AMEX EATZ Fri, Dec 16, 2022 19.15 19.15 19.15 19.15
419 AMEX EATZ Thu, Dec 15, 2022 19.32 19.32 19.32 19.32
418 AMEX EATZ Wed, Dec 14, 2022 19.51 19.51 19.51 19.51
417 AMEX EATZ Tue, Dec 13, 2022 19.38 19.44 19.38 19.40
416 AMEX EATZ Mon, Dec 12, 2022 19.48 19.48 19.48 19.48
415 AMEX EATZ Fri, Dec 9, 2022 19.30 19.41 19.27 19.27
414 AMEX EATZ Thu, Dec 8, 2022 19.84 19.84 19.45 19.45
413 AMEX EATZ Wed, Dec 7, 2022 19.26 19.26 19.21 19.21
412 AMEX EATZ Tue, Dec 6, 2022 19.41 19.41 19.22 19.22
411 AMEX EATZ Mon, Dec 5, 2022 19.70 19.71 19.56 19.56
410 AMEX EATZ Fri, Dec 2, 2022 19.97 19.97 19.97 19.97
409 AMEX EATZ Thu, Dec 1, 2022 20.32 20.32 20.32 20.32
408 AMEX EATZ Wed, Nov 30, 2022 20.00 20.52 20.00 20.37
407 AMEX EATZ Tue, Nov 29, 2022 19.99 20.03 19.98 20.03
406 AMEX EATZ Mon, Nov 28, 2022 20.02 20.02 19.91 19.91
405 AMEX EATZ Fri, Nov 25, 2022 20.03 20.03 19.98 20.00
404 AMEX EATZ Wed, Nov 23, 2022 19.96 19.96 19.96 19.96
403 AMEX EATZ Tue, Nov 22, 2022 19.93 19.93 19.90 19.90
402 AMEX EATZ Mon, Nov 21, 2022 20.02 20.02 19.88 19.91
401 AMEX EATZ Fri, Nov 18, 2022 19.93 19.95 19.93 19.94
400 AMEX EATZ Thu, Nov 17, 2022 19.75 19.93 19.75 19.91
399 AMEX EATZ Wed, Nov 16, 2022 20.10 20.10 19.94 19.94
398 AMEX EATZ Tue, Nov 15, 2022 20.14 20.14 19.99 19.99
397 AMEX EATZ Mon, Nov 14, 2022 19.83 19.83 19.83 19.83
396 AMEX EATZ Fri, Nov 11, 2022 20.01 20.01 19.92 19.92
395 AMEX EATZ Thu, Nov 10, 2022 19.81 20.01 19.81 20.01
394 AMEX EATZ Wed, Nov 9, 2022 19.22 19.22 19.05 19.05
393 AMEX EATZ Tue, Nov 8, 2022 19.38 19.38 19.38 19.38
392 AMEX EATZ Mon, Nov 7, 2022 19.43 19.43 19.43 19.43
391 AMEX EATZ Fri, Nov 4, 2022 19.45 19.55 19.45 19.55
390 AMEX EATZ Thu, Nov 3, 2022 19.42 19.55 19.42 19.55
389 AMEX EATZ Wed, Nov 2, 2022 19.56 19.56 19.56 19.56
388 AMEX EATZ Tue, Nov 1, 2022 20.14 20.14 20.05 20.05
387 AMEX EATZ Mon, Oct 31, 2022 20.11 20.29 20.11 20.24
386 AMEX EATZ Fri, Oct 28, 2022 19.80 20.17 19.80 20.17
385 AMEX EATZ Thu, Oct 27, 2022 19.78 19.78 19.75 19.75
384 AMEX EATZ Wed, Oct 26, 2022 19.57 19.57 19.53 19.53
383 AMEX EATZ Tue, Oct 25, 2022 19.25 19.25 19.25 19.25
382 AMEX EATZ Mon, Oct 24, 2022 18.83 18.83 18.68 18.78
381 AMEX EATZ Fri, Oct 21, 2022 18.65 18.89 18.65 18.88
380 AMEX EATZ Thu, Oct 20, 2022 18.70 18.70 18.59 18.67
379 AMEX EATZ Wed, Oct 19, 2022 18.74 18.78 18.74 18.78
378 AMEX EATZ Tue, Oct 18, 2022 18.82 18.89 18.69 18.88
377 AMEX EATZ Mon, Oct 17, 2022 18.60 18.66 18.60 18.66
376 AMEX EATZ Fri, Oct 14, 2022 18.83 18.85 18.19 18.19
375 AMEX EATZ Thu, Oct 13, 2022 18.66 18.66 18.66 18.66
374 AMEX EATZ Wed, Oct 12, 2022 18.22 18.31 18.22 18.27
373 AMEX EATZ Tue, Oct 11, 2022 17.95 17.98 17.94 17.98
372 AMEX EATZ Mon, Oct 10, 2022 18.00 18.00 18.00 18.00
371 AMEX EATZ Fri, Oct 7, 2022 18.02 18.10 18.02 18.10
370 AMEX EATZ Thu, Oct 6, 2022 18.44 18.44 18.44 18.44
369 AMEX EATZ Wed, Oct 5, 2022 18.61 18.61 18.61 18.61
368 AMEX EATZ Tue, Oct 4, 2022 18.63 18.63 18.58 18.61
367 AMEX EATZ Mon, Oct 3, 2022 18.10 18.10 18.09 18.09
366 AMEX EATZ Fri, Sep 30, 2022 17.94 17.94 17.94 17.94
365 AMEX EATZ Thu, Sep 29, 2022 18.00 18.00 17.99 17.99
364 AMEX EATZ Wed, Sep 28, 2022 18.23 18.31 18.23 18.31
363 AMEX EATZ Tue, Sep 27, 2022 17.86 17.86 17.86 17.86
362 AMEX EATZ Mon, Sep 26, 2022 18.01 18.01 17.75 17.75
361 AMEX EATZ Fri, Sep 23, 2022 17.98 18.00 17.73 17.93
360 AMEX EATZ Thu, Sep 22, 2022 18.34 18.34 18.34 18.34
359 AMEX EATZ Wed, Sep 21, 2022 18.96 18.97 18.76 18.76
358 AMEX EATZ Tue, Sep 20, 2022 18.98 18.98 18.98 18.98
357 AMEX EATZ Mon, Sep 19, 2022 18.94 19.07 18.94 19.07
356 AMEX EATZ Fri, Sep 16, 2022 18.91 18.95 18.86 18.95
355 AMEX EATZ Thu, Sep 15, 2022 19.10 19.10 19.10 19.10
354 AMEX EATZ Wed, Sep 14, 2022 19.07 19.13 19.07 19.13
353 AMEX EATZ Tue, Sep 13, 2022 19.06 19.06 19.06 19.06
352 AMEX EATZ Mon, Sep 12, 2022 19.30 19.50 19.30 19.50
351 AMEX EATZ Fri, Sep 9, 2022 19.26 19.35 19.25 19.32
350 AMEX EATZ Thu, Sep 8, 2022 19.02 19.05 19.02 19.05
349 AMEX EATZ Wed, Sep 7, 2022 18.75 19.02 18.75 19.02
348 AMEX EATZ Tue, Sep 6, 2022 18.65 18.65 18.65 18.65
347 AMEX EATZ Fri, Sep 2, 2022 19.07 19.07 18.80 18.80
346 AMEX EATZ Thu, Sep 1, 2022 18.91 18.91 18.91 18.91
345 AMEX EATZ Wed, Aug 31, 2022 18.84 18.84 18.83 18.83
344 AMEX EATZ Tue, Aug 30, 2022 19.37 19.39 18.90 18.90
343 AMEX EATZ Mon, Aug 29, 2022 19.20 19.32 19.20 19.32
342 AMEX EATZ Fri, Aug 26, 2022 19.34 19.34 19.34 19.34
341 AMEX EATZ Thu, Aug 25, 2022 19.99 19.99 19.88 19.88
340 AMEX EATZ Wed, Aug 24, 2022 19.63 19.72 19.63 19.72
339 AMEX EATZ Tue, Aug 23, 2022 19.56 19.56 19.43 19.43
338 AMEX EATZ Mon, Aug 22, 2022 19.37 19.39 19.35 19.39
337 AMEX EATZ Fri, Aug 19, 2022 19.65 19.65 19.63 19.63
336 AMEX EATZ Thu, Aug 18, 2022 19.89 19.89 19.89 19.89
335 AMEX EATZ Wed, Aug 17, 2022 19.87 19.87 19.87 19.87
334 AMEX EATZ Tue, Aug 16, 2022 20.10 20.10 20.10 20.10
333 AMEX EATZ Mon, Aug 15, 2022 20.06 20.06 20.05 20.06
332 AMEX EATZ Fri, Aug 12, 2022 19.91 20.05 19.91 20.05
331 AMEX EATZ Thu, Aug 11, 2022 19.99 20.21 19.84 19.84
330 AMEX EATZ Wed, Aug 10, 2022 19.80 19.80 19.80 19.80
329 AMEX EATZ Tue, Aug 9, 2022 19.47 19.50 19.43 19.47
328 AMEX EATZ Mon, Aug 8, 2022 19.28 19.28 19.28 19.28
327 AMEX EATZ Fri, Aug 5, 2022 19.07 19.07 19.00 19.02
326 AMEX EATZ Thu, Aug 4, 2022 19.17 19.17 19.17 19.17
325 AMEX EATZ Wed, Aug 3, 2022 18.92 19.14 18.86 19.14
324 AMEX EATZ Tue, Aug 2, 2022 18.82 18.82 18.79 18.79
323 AMEX EATZ Mon, Aug 1, 2022 18.45 18.65 18.45 18.65
322 AMEX EATZ Fri, Jul 29, 2022 18.58 18.59 18.52 18.59
321 AMEX EATZ Thu, Jul 28, 2022 18.34 18.51 18.33 18.51
320 AMEX EATZ Wed, Jul 27, 2022 18.03 18.03 18.03 18.03
319 AMEX EATZ Tue, Jul 26, 2022 17.56 17.56 17.56 17.56
318 AMEX EATZ Mon, Jul 25, 2022 17.76 17.76 17.76 17.76
317 AMEX EATZ Fri, Jul 22, 2022 17.83 17.87 17.83 17.87
316 AMEX EATZ Thu, Jul 21, 2022 17.97 18.02 17.97 18.02
315 AMEX EATZ Wed, Jul 20, 2022 18.00 18.12 18.00 18.12
314 AMEX EATZ Tue, Jul 19, 2022 17.98 17.98 17.97 17.97
313 AMEX EATZ Mon, Jul 18, 2022 17.67 17.79 17.57 17.57
312 AMEX EATZ Fri, Jul 15, 2022 17.41 17.60 17.41 17.59
311 AMEX EATZ Thu, Jul 14, 2022 17.19 17.21 17.19 17.21
310 AMEX EATZ Wed, Jul 13, 2022 17.32 17.32 17.32 17.32
309 AMEX EATZ Tue, Jul 12, 2022 17.21 17.21 17.21 17.21
308 AMEX EATZ Mon, Jul 11, 2022 17.18 17.18 17.16 17.16
307 AMEX EATZ Fri, Jul 8, 2022 17.45 17.45 17.45 17.45
306 AMEX EATZ Thu, Jul 7, 2022 17.48 17.48 17.45 17.48
305 AMEX EATZ Wed, Jul 6, 2022 17.28 17.32 17.28 17.32
304 AMEX EATZ Tue, Jul 5, 2022 17.50 17.50 17.50 17.50
303 AMEX EATZ Fri, Jul 1, 2022 17.12 17.25 17.12 17.25
302 AMEX EATZ Thu, Jun 30, 2022 16.96 16.96 16.93 16.93
301 AMEX EATZ Wed, Jun 29, 2022 17.06 17.20 17.06 17.20
300 AMEX EATZ Tue, Jun 28, 2022 17.83 17.83 17.32 17.32
299 AMEX EATZ Mon, Jun 27, 2022 17.84 17.84 17.77 17.77
298 AMEX EATZ Fri, Jun 24, 2022 17.75 17.85 17.75 17.85
297 AMEX EATZ Thu, Jun 23, 2022 17.44 17.45 17.44 17.45
296 AMEX EATZ Wed, Jun 22, 2022 17.09 17.33 17.02 17.24
295 AMEX EATZ Tue, Jun 21, 2022 17.27 17.27 17.22 17.22
294 AMEX EATZ Fri, Jun 17, 2022 17.19 17.26 17.19 17.22
293 AMEX EATZ Thu, Jun 16, 2022 16.92 16.92 16.92 16.92
292 AMEX EATZ Wed, Jun 15, 2022 17.74 17.74 17.65 17.65
291 AMEX EATZ Tue, Jun 14, 2022 17.24 17.24 17.24 17.24
290 AMEX EATZ Mon, Jun 13, 2022 17.53 17.53 17.10 17.33
289 AMEX EATZ Fri, Jun 10, 2022 18.17 18.18 18.14 18.14
288 AMEX EATZ Thu, Jun 9, 2022 18.93 18.93 18.93 18.93
287 AMEX EATZ Wed, Jun 8, 2022 18.91 19.11 18.89 19.11
286 AMEX EATZ Tue, Jun 7, 2022 19.13 19.13 19.13 19.13
285 AMEX EATZ Mon, Jun 6, 2022 19.21 19.21 19.18 19.18
284 AMEX EATZ Fri, Jun 3, 2022 19.17 19.17 19.10 19.12
283 AMEX EATZ Thu, Jun 2, 2022 19.20 19.20 19.20 19.20
282 AMEX EATZ Wed, Jun 1, 2022 18.97 18.97 18.97 18.97
281 AMEX EATZ Tue, May 31, 2022 19.01 19.01 19.01 19.01
280 AMEX EATZ Fri, May 27, 2022 18.96 18.97 18.96 18.97
279 AMEX EATZ Thu, May 26, 2022 18.64 18.64 18.64 18.64
278 AMEX EATZ Wed, May 25, 2022 18.00 18.00 17.96 17.96
277 AMEX EATZ Tue, May 24, 2022 17.45 17.45 17.45 17.45
276 AMEX EATZ Mon, May 23, 2022 17.83 17.90 17.79 17.90
275 AMEX EATZ Fri, May 20, 2022 17.48 17.77 17.45 17.77
274 AMEX EATZ Thu, May 19, 2022 17.72 17.86 17.72 17.83
273 AMEX EATZ Wed, May 18, 2022 17.75 17.75 17.75 17.75
272 AMEX EATZ Tue, May 17, 2022 18.20 18.20 18.20 18.20
271 AMEX EATZ Mon, May 16, 2022 17.85 17.85 17.77 17.77
270 AMEX EATZ Fri, May 13, 2022 17.95 18.17 17.95 18.01
269 AMEX EATZ Thu, May 12, 2022 17.32 17.79 17.31 17.66
268 AMEX EATZ Wed, May 11, 2022 18.62 18.62 18.00 18.00
267 AMEX EATZ Tue, May 10, 2022 18.65 18.86 18.65 18.70
266 AMEX EATZ Mon, May 9, 2022 18.61 18.61 18.34 18.34
265 AMEX EATZ Fri, May 6, 2022 19.15 19.72 19.15 19.39
264 AMEX EATZ Thu, May 5, 2022 20.20 20.20 19.45 19.53
263 AMEX EATZ Wed, May 4, 2022 20.18 20.39 19.72 20.39
262 AMEX EATZ Tue, May 3, 2022 20.05 20.22 20.05 20.22
261 AMEX EATZ Mon, May 2, 2022 20.08 20.38 20.08 20.38
260 AMEX EATZ Fri, Apr 29, 2022 20.15 20.15 20.15 20.15
259 AMEX EATZ Thu, Apr 28, 2022 20.13 20.76 20.13 20.59
258 AMEX EATZ Wed, Apr 27, 2022 20.42 20.55 20.36 20.36
257 AMEX EATZ Tue, Apr 26, 2022 20.45 20.49 20.45 20.49
256 AMEX EATZ Mon, Apr 25, 2022 21.29 21.31 21.29 21.31
255 AMEX EATZ Fri, Apr 22, 2022 21.22 21.22 20.93 20.93
254 AMEX EATZ Thu, Apr 21, 2022 21.51 21.51 21.30 21.30
253 AMEX EATZ Wed, Apr 20, 2022 21.80 21.80 21.70 21.70
252 AMEX EATZ Tue, Apr 19, 2022 21.64 21.64 21.58 21.58
251 AMEX EATZ Mon, Apr 18, 2022 20.83 21.05 20.83 21.05
250 AMEX EATZ Thu, Apr 14, 2022 21.31 21.31 21.15 21.15
249 AMEX EATZ Wed, Apr 13, 2022 21.09 21.24 21.09 21.24
248 AMEX EATZ Tue, Apr 12, 2022 21.10 21.10 20.74 20.74
247 AMEX EATZ Mon, Apr 11, 2022 20.69 20.85 20.65 20.79
246 AMEX EATZ Fri, Apr 8, 2022 20.69 20.69 20.67 20.67
245 AMEX EATZ Thu, Apr 7, 2022 20.85 20.85 20.58 20.84
244 AMEX EATZ Wed, Apr 6, 2022 21.00 21.01 20.85 20.99
243 AMEX EATZ Tue, Apr 5, 2022 21.62 21.62 21.30 21.44
242 AMEX EATZ Mon, Apr 4, 2022 21.92 21.92 21.89 21.89
241 AMEX EATZ Fri, Apr 1, 2022 21.79 21.79 21.79 21.79
240 AMEX EATZ Thu, Mar 31, 2022 21.86 21.86 21.86 21.86
239 AMEX EATZ Wed, Mar 30, 2022 22.14 22.16 22.14 22.16
238 AMEX EATZ Tue, Mar 29, 2022 22.42 22.50 22.35 22.38
237 AMEX EATZ Mon, Mar 28, 2022 21.45 21.55 21.45 21.55
236 AMEX EATZ Fri, Mar 25, 2022 21.54 21.54 21.33 21.38
235 AMEX EATZ Thu, Mar 24, 2022 21.39 21.57 21.39 21.57
234 AMEX EATZ Wed, Mar 23, 2022 21.57 21.57 21.39 21.39
233 AMEX EATZ Tue, Mar 22, 2022 21.65 21.78 21.63 21.65
232 AMEX EATZ Mon, Mar 21, 2022 21.95 21.95 21.44 21.47
231 AMEX EATZ Fri, Mar 18, 2022 21.71 21.95 21.71 21.95
230 AMEX EATZ Thu, Mar 17, 2022 21.50 21.75 21.50 21.75
229 AMEX EATZ Wed, Mar 16, 2022 21.24 21.44 21.24 21.41
228 AMEX EATZ Tue, Mar 15, 2022 20.83 20.83 20.83 20.83
227 AMEX EATZ Mon, Mar 14, 2022 20.66 20.72 20.58 20.58
226 AMEX EATZ Fri, Mar 11, 2022 20.84 20.84 20.71 20.71
225 AMEX EATZ Thu, Mar 10, 2022 21.04 21.04 21.04 21.04
224 AMEX EATZ Wed, Mar 9, 2022 20.98 21.20 20.98 21.02
223 AMEX EATZ Tue, Mar 8, 2022 19.86 20.31 19.86 20.31
222 AMEX EATZ Mon, Mar 7, 2022 20.50 20.50 19.95 19.95
221 AMEX EATZ Fri, Mar 4, 2022 21.40 21.45 21.20 21.45
220 AMEX EATZ Thu, Mar 3, 2022 21.87 21.87 21.65 21.65
219 AMEX EATZ Wed, Mar 2, 2022 22.36 22.36 22.29 22.29
218 AMEX EATZ Tue, Mar 1, 2022 22.42 22.42 22.08 22.13
217 AMEX EATZ Mon, Feb 28, 2022 22.53 22.58 22.39 22.58
216 AMEX EATZ Fri, Feb 25, 2022 22.25 22.56 22.25 22.53
215 AMEX EATZ Thu, Feb 24, 2022 20.99 22.16 20.86 22.16
214 AMEX EATZ Wed, Feb 23, 2022 22.07 22.39 21.66 21.66
213 AMEX EATZ Tue, Feb 22, 2022 22.43 22.43 22.01 22.11
212 AMEX EATZ Fri, Feb 18, 2022 22.50 22.60 22.50 22.60
211 AMEX EATZ Thu, Feb 17, 2022 22.83 22.83 22.40 22.40
210 AMEX EATZ Wed, Feb 16, 2022 22.87 23.07 22.55 23.07
209 AMEX EATZ Tue, Feb 15, 2022 22.89 22.95 22.81 22.95
208 AMEX EATZ Mon, Feb 14, 2022 22.49 22.49 22.44 22.44
207 AMEX EATZ Fri, Feb 11, 2022 22.92 22.93 22.41 22.49
206 AMEX EATZ Thu, Feb 10, 2022 22.90 23.16 22.80 22.80
205 AMEX EATZ Wed, Feb 9, 2022 22.97 23.18 22.93 23.18
204 AMEX EATZ Tue, Feb 8, 2022 22.36 22.66 22.36 22.66
203 AMEX EATZ Mon, Feb 7, 2022 22.21 22.41 22.21 22.24
202 AMEX EATZ Fri, Feb 4, 2022 22.06 22.21 22.06 22.21
201 AMEX EATZ Thu, Feb 3, 2022 22.01 22.04 21.99 21.99
200 AMEX EATZ Wed, Feb 2, 2022 22.51 22.60 22.30 22.30
199 AMEX EATZ Tue, Feb 1, 2022 22.30 22.59 22.30 22.59
198 AMEX EATZ Mon, Jan 31, 2022 21.93 22.09 21.93 22.09
197 AMEX EATZ Fri, Jan 28, 2022 20.98 21.49 20.88 21.49
196 AMEX EATZ Thu, Jan 27, 2022 21.45 21.55 21.05 21.08
195 AMEX EATZ Wed, Jan 26, 2022 21.91 22.03 21.28 21.28
194 AMEX EATZ Tue, Jan 25, 2022 21.41 21.76 21.35 21.64
193 AMEX EATZ Mon, Jan 24, 2022 20.72 21.58 20.72 21.58
192 AMEX EATZ Fri, Jan 21, 2022 21.06 21.36 21.05 21.07
191 AMEX EATZ Thu, Jan 20, 2022 21.85 22.10 21.40 21.40
190 AMEX EATZ Wed, Jan 19, 2022 21.97 21.97 21.76 21.76
189 AMEX EATZ Tue, Jan 18, 2022 22.15 22.21 21.95 21.95
188 AMEX EATZ Fri, Jan 14, 2022 22.50 22.50 22.23 22.48
187 AMEX EATZ Thu, Jan 13, 2022 22.88 22.98 22.71 22.71
186 AMEX EATZ Wed, Jan 12, 2022 22.89 22.99 22.82 22.82
185 AMEX EATZ Tue, Jan 11, 2022 23.21 23.29 23.19 23.19
184 AMEX EATZ Mon, Jan 10, 2022 22.78 23.23 22.69 23.23
183 AMEX EATZ Fri, Jan 7, 2022 23.57 23.57 23.26 23.26
182 AMEX EATZ Thu, Jan 6, 2022 23.78 23.78 23.51 23.51
181 AMEX EATZ Wed, Jan 5, 2022 23.95 23.95 23.36 23.36
180 AMEX EATZ Tue, Jan 4, 2022 23.68 23.83 23.68 23.78
179 AMEX EATZ Mon, Jan 3, 2022 23.48 23.80 23.48 23.62
178 AMEX EATZ Fri, Dec 31, 2021 23.52 23.52 23.52 23.52
177 AMEX EATZ Thu, Dec 30, 2021 23.58 23.69 23.51 23.51
176 AMEX EATZ Wed, Dec 29, 2021 23.45 23.47 23.38 23.38
175 AMEX EATZ Tue, Dec 28, 2021 23.75 23.75 23.47 23.47
174 AMEX EATZ Mon, Dec 27, 2021 23.30 23.59 23.30 23.55
173 AMEX EATZ Thu, Dec 23, 2021 23.15 23.35 23.15 23.35
172 AMEX EATZ Wed, Dec 22, 2021 23.02 23.16 23.01 23.00
171 AMEX EATZ Tue, Dec 21, 2021 22.72 22.82 22.72 22.82
170 AMEX EATZ Mon, Dec 20, 2021 21.83 22.06 21.75 22.06
169 AMEX EATZ Fri, Dec 17, 2021 21.81 22.26 21.81 22.26
168 AMEX EATZ Thu, Dec 16, 2021 22.64 22.64 22.01 22.01
167 AMEX EATZ Wed, Dec 15, 2021 22.18 22.50 22.00 22.49
166 AMEX EATZ Tue, Dec 14, 2021 22.44 22.44 22.34 22.34
165 AMEX EATZ Mon, Dec 13, 2021 22.54 22.54 22.22 22.33
164 AMEX EATZ Fri, Dec 10, 2021 22.45 22.64 22.44 22.64
163 AMEX EATZ Thu, Dec 9, 2021 22.89 22.95 22.70 22.70
162 AMEX EATZ Wed, Dec 8, 2021 23.07 23.15 22.99 23.08
161 AMEX EATZ Tue, Dec 7, 2021 22.74 22.90 22.64 22.64
160 AMEX EATZ Mon, Dec 6, 2021 21.61 22.31 21.55 22.26
159 AMEX EATZ Fri, Dec 3, 2021 20.90 20.90 20.61 20.68
158 AMEX EATZ Thu, Dec 2, 2021 20.97 21.08 20.93 21.04
157 AMEX EATZ Wed, Dec 1, 2021 21.16 21.59 20.29 20.29
156 AMEX EATZ Tue, Nov 30, 2021 21.20 21.22 20.69 20.88
155 AMEX EATZ Mon, Nov 29, 2021 22.20 22.20 21.32 21.32
154 AMEX EATZ Fri, Nov 26, 2021 21.59 21.71 21.25 21.71
153 AMEX EATZ Wed, Nov 24, 2021 22.25 22.42 22.02 22.35
152 AMEX EATZ Tue, Nov 23, 2021 22.51 22.51 22.13 22.31
151 AMEX EATZ Mon, Nov 22, 2021 22.96 22.96 22.52 22.52
150 AMEX EATZ Fri, Nov 19, 2021 22.89 22.89 22.65 22.67
149 AMEX EATZ Thu, Nov 18, 2021 23.06 23.09 22.81 23.01
148 AMEX EATZ Wed, Nov 17, 2021 23.25 23.28 23.07 23.19
147 AMEX EATZ Tue, Nov 16, 2021 23.24 23.29 23.22 23.23
146 AMEX EATZ Mon, Nov 15, 2021 23.28 23.49 23.28 23.34
145 AMEX EATZ Fri, Nov 12, 2021 23.38 23.46 23.38 23.46
144 AMEX EATZ Thu, Nov 11, 2021 23.48 23.57 23.44 23.44
143 AMEX EATZ Wed, Nov 10, 2021 23.65 23.67 23.31 23.42
142 AMEX EATZ Tue, Nov 9, 2021 23.65 23.78 23.65 23.78
141 AMEX EATZ Mon, Nov 8, 2021 24.09 24.09 23.69 23.72
140 AMEX EATZ Fri, Nov 5, 2021 23.20 24.01 23.20 24.01
139 AMEX EATZ Thu, Nov 4, 2021 22.88 23.25 22.88 23.20
138 AMEX EATZ Wed, Nov 3, 2021 22.71 22.85 22.71 22.82
137 AMEX EATZ Tue, Nov 2, 2021 22.72 22.72 22.35 22.46
136 AMEX EATZ Mon, Nov 1, 2021 22.67 23.02 22.55 23.02
135 AMEX EATZ Fri, Oct 29, 2021 22.50 22.56 22.45 22.56
134 AMEX EATZ Thu, Oct 28, 2021 22.61 22.61 22.54 22.54
133 AMEX EATZ Wed, Oct 27, 2021 22.64 22.69 22.53 22.53
132 AMEX EATZ Tue, Oct 26, 2021 22.92 22.92 22.67 22.67
131 AMEX EATZ Mon, Oct 25, 2021 22.77 22.77 22.77 22.77
130 AMEX EATZ Fri, Oct 22, 2021 22.68 22.76 22.65 22.76
129 AMEX EATZ Thu, Oct 21, 2021 22.84 22.84 22.82 22.82
128 AMEX EATZ Wed, Oct 20, 2021 22.78 23.07 22.71 22.73
127 AMEX EATZ Tue, Oct 19, 2021 23.44 23.44 23.10 23.10
126 AMEX EATZ Mon, Oct 18, 2021 23.24 23.25 23.23 23.24
125 AMEX EATZ Fri, Oct 15, 2021 23.50 23.50 23.14 23.14
124 AMEX EATZ Thu, Oct 14, 2021 23.37 23.49 23.37 23.47
123 AMEX EATZ Wed, Oct 13, 2021 23.00 23.01 22.84 23.01
122 AMEX EATZ Tue, Oct 12, 2021 23.20 23.37 23.15 23.15
121 AMEX EATZ Mon, Oct 11, 2021 23.33 23.33 23.03 23.03
120 AMEX EATZ Fri, Oct 8, 2021 23.60 23.60 23.23 23.23
119 AMEX EATZ Thu, Oct 7, 2021 23.76 23.80 23.61 23.61
118 AMEX EATZ Wed, Oct 6, 2021 23.55 23.55 23.55 23.55
117 AMEX EATZ Tue, Oct 5, 2021 23.60 23.66 23.43 23.44
116 AMEX EATZ Mon, Oct 4, 2021 23.85 23.85 23.51 23.51
115 AMEX EATZ Fri, Oct 1, 2021 23.54 23.96 23.53 23.89
114 AMEX EATZ Thu, Sep 30, 2021 23.47 23.47 23.14 23.16
113 AMEX EATZ Wed, Sep 29, 2021 23.84 23.95 23.55 23.55
112 AMEX EATZ Tue, Sep 28, 2021 24.02 24.04 23.63 23.63
111 AMEX EATZ Mon, Sep 27, 2021 24.30 24.40 24.28 24.28
110 AMEX EATZ Fri, Sep 24, 2021 24.03 24.14 24.03 24.13
109 AMEX EATZ Thu, Sep 23, 2021 23.93 24.02 23.90 23.90
108 AMEX EATZ Wed, Sep 22, 2021 23.24 23.48 23.23 23.34
107 AMEX EATZ Tue, Sep 21, 2021 23.19 23.19 23.00 23.00
106 AMEX EATZ Mon, Sep 20, 2021 23.00 23.18 22.92 23.18
105 AMEX EATZ Fri, Sep 17, 2021 23.64 23.64 23.45 23.48
104 AMEX EATZ Thu, Sep 16, 2021 23.44 23.52 23.44 23.52
103 AMEX EATZ Wed, Sep 15, 2021 23.00 23.35 23.00 23.31
102 AMEX EATZ Tue, Sep 14, 2021 23.61 23.61 23.17 23.23
101 AMEX EATZ Mon, Sep 13, 2021 23.51 23.64 23.51 23.64
100 AMEX EATZ Fri, Sep 10, 2021 23.99 23.99 23.57 23.57
99 AMEX EATZ Thu, Sep 9, 2021 23.80 23.85 23.74 23.74
98 AMEX EATZ Wed, Sep 8, 2021 23.76 23.76 23.70 23.70
97 AMEX EATZ Tue, Sep 7, 2021 23.83 23.83 23.70 23.70
96 AMEX EATZ Fri, Sep 3, 2021 23.80 23.80 23.75 23.76
95 AMEX EATZ Thu, Sep 2, 2021 24.08 24.23 24.01 24.01
94 AMEX EATZ Wed, Sep 1, 2021 24.03 24.05 23.96 24.05
93 AMEX EATZ Tue, Aug 31, 2021 23.70 23.95 23.70 23.95
92 AMEX EATZ Mon, Aug 30, 2021 24.00 24.00 23.67 23.77
91 AMEX EATZ Fri, Aug 27, 2021 23.88 24.20 23.88 24.15
90 AMEX EATZ Thu, Aug 26, 2021 23.67 23.74 23.48 23.62
89 AMEX EATZ Wed, Aug 25, 2021 23.75 23.75 23.74 23.74
88 AMEX EATZ Tue, Aug 24, 2021 23.43 23.57 23.43 23.46
87 AMEX EATZ Mon, Aug 23, 2021 22.90 23.24 22.90 23.24
86 AMEX EATZ Fri, Aug 20, 2021 22.84 23.00 22.84 23.00
85 AMEX EATZ Thu, Aug 19, 2021 22.75 22.97 22.61 22.76
84 AMEX EATZ Wed, Aug 18, 2021 23.31 23.34 23.10 23.10
83 AMEX EATZ Tue, Aug 17, 2021 23.34 23.34 23.07 23.09
82 AMEX EATZ Mon, Aug 16, 2021 23.41 23.54 23.28 23.48
81 AMEX EATZ Fri, Aug 13, 2021 23.56 23.69 23.53 23.67
80 AMEX EATZ Thu, Aug 12, 2021 23.92 23.92 23.58 23.80
79 AMEX EATZ Wed, Aug 11, 2021 23.59 23.86 23.59 23.86
78 AMEX EATZ Tue, Aug 10, 2021 23.38 23.60 23.35 23.59
77 AMEX EATZ Mon, Aug 9, 2021 23.39 23.39 23.29 23.29
76 AMEX EATZ Fri, Aug 6, 2021 23.99 24.21 23.79 23.82
75 AMEX EATZ Thu, Aug 5, 2021 23.70 23.70 23.59 23.68
74 AMEX EATZ Wed, Aug 4, 2021 23.55 23.55 23.39 23.45
73 AMEX EATZ Tue, Aug 3, 2021 23.78 23.78 23.26 23.55
72 AMEX EATZ Mon, Aug 2, 2021 23.82 24.00 23.63 23.77
71 AMEX EATZ Fri, Jul 30, 2021 23.78 23.82 23.72 23.78
70 AMEX EATZ Thu, Jul 29, 2021 24.48 24.48 24.19 24.21
69 AMEX EATZ Wed, Jul 28, 2021 24.21 24.23 23.94 24.04
68 AMEX EATZ Tue, Jul 27, 2021 24.79 24.79 24.49 24.66
67 AMEX EATZ Mon, Jul 26, 2021 24.40 24.65 24.40 24.65
66 AMEX EATZ Fri, Jul 23, 2021 24.47 24.47 24.13 24.29
65 AMEX EATZ Thu, Jul 22, 2021 23.95 24.27 23.88 24.27
64 AMEX EATZ Wed, Jul 21, 2021 23.90 24.13 23.90 23.96
63 AMEX EATZ Tue, Jul 20, 2021 22.84 23.49 22.81 23.37
62 AMEX EATZ Mon, Jul 19, 2021 22.76 23.00 22.55 22.68
61 AMEX EATZ Fri, Jul 16, 2021 23.93 23.93 23.38 23.38
60 AMEX EATZ Thu, Jul 15, 2021 23.94 23.94 23.42 23.68
59 AMEX EATZ Wed, Jul 14, 2021 24.72 24.72 24.18 24.18
58 AMEX EATZ Tue, Jul 13, 2021 24.65 24.65 24.38 24.45
57 AMEX EATZ Mon, Jul 12, 2021 24.36 24.65 24.36 24.65
56 AMEX EATZ Fri, Jul 9, 2021 23.97 24.47 23.97 24.43
55 AMEX EATZ Thu, Jul 8, 2021 23.37 23.95 23.37 23.83
54 AMEX EATZ Wed, Jul 7, 2021 24.35 24.40 24.08 24.10
53 AMEX EATZ Tue, Jul 6, 2021 24.89 24.89 24.09 24.42
52 AMEX EATZ Fri, Jul 2, 2021 25.02 25.02 24.50 24.56
51 AMEX EATZ Thu, Jul 1, 2021 24.78 24.78 24.50 24.66
50 AMEX EATZ Wed, Jun 30, 2021 24.29 24.42 24.29 24.41
49 AMEX EATZ Tue, Jun 29, 2021 24.47 24.47 24.18 24.29
48 AMEX EATZ Mon, Jun 28, 2021 24.70 24.70 24.01 24.31
47 AMEX EATZ Fri, Jun 25, 2021 24.75 24.78 24.50 24.50
46 AMEX EATZ Thu, Jun 24, 2021 24.50 24.68 24.45 24.60
45 AMEX EATZ Wed, Jun 23, 2021 24.31 24.33 24.23 24.31
44 AMEX EATZ Tue, Jun 22, 2021 24.08 24.24 23.82 24.24
43 AMEX EATZ Mon, Jun 21, 2021 23.71 24.04 23.59 24.00
42 AMEX EATZ Fri, Jun 18, 2021 23.50 23.80 23.40 23.52
41 AMEX EATZ Thu, Jun 17, 2021 24.50 24.50 23.72 23.93
40 AMEX EATZ Wed, Jun 16, 2021 24.25 24.39 24.25 24.38
39 AMEX EATZ Tue, Jun 15, 2021 24.96 25.08 24.29 24.35
38 AMEX EATZ Mon, Jun 14, 2021 24.99 24.99 24.47 24.52
37 AMEX EATZ Fri, Jun 11, 2021 24.85 24.86 24.64 24.73
36 AMEX EATZ Thu, Jun 10, 2021 25.37 25.37 24.48 24.57
35 AMEX EATZ Wed, Jun 9, 2021 25.56 25.56 24.83 24.84
34 AMEX EATZ Tue, Jun 8, 2021 24.81 25.58 24.75 25.43
33 AMEX EATZ Mon, Jun 7, 2021 24.25 24.46 24.25 24.46
32 AMEX EATZ Fri, Jun 4, 2021 24.14 24.14 23.88 24.12
31 AMEX EATZ Thu, Jun 3, 2021 24.27 24.27 23.95 24.05
30 AMEX EATZ Wed, Jun 2, 2021 24.62 24.73 24.45 24.48
29 AMEX EATZ Tue, Jun 1, 2021 24.96 24.98 24.54 24.61
28 AMEX EATZ Fri, May 28, 2021 24.54 24.78 24.44 24.75
27 AMEX EATZ Thu, May 27, 2021 24.69 24.70 24.57 24.58
26 AMEX EATZ Wed, May 26, 2021 24.38 24.71 24.38 24.58
25 AMEX EATZ Tue, May 25, 2021 24.81 24.81 24.22 24.22
24 AMEX EATZ Mon, May 24, 2021 24.36 24.67 24.36 24.57
23 AMEX EATZ Fri, May 21, 2021 24.43 24.45 24.30 24.32
22 AMEX EATZ Thu, May 20, 2021 24.17 24.48 24.15 24.44
21 AMEX EATZ Wed, May 19, 2021 24.00 24.26 23.91 24.26
20 AMEX EATZ Tue, May 18, 2021 24.70 24.83 24.57 24.57
19 AMEX EATZ Mon, May 17, 2021 24.70 24.70 24.30 24.59
18 AMEX EATZ Fri, May 14, 2021 24.61 24.71 24.32 24.71
17 AMEX EATZ Thu, May 13, 2021 23.80 24.18 23.52 23.96
16 AMEX EATZ Wed, May 12, 2021 24.70 24.70 23.68 23.74
15 AMEX EATZ Tue, May 11, 2021 24.69 24.77 24.23 24.76
14 AMEX EATZ Mon, May 10, 2021 25.54 25.54 24.96 24.96
13 AMEX EATZ Fri, May 7, 2021 25.11 25.43 25.11 25.29
12 AMEX EATZ Thu, May 6, 2021 25.50 25.50 24.93 25.16
11 AMEX EATZ Wed, May 5, 2021 25.77 25.38 25.12 25.27
10 AMEX EATZ Tue, May 4, 2021 25.51 25.57 25.21 25.57
9 AMEX EATZ Mon, May 3, 2021 26.49 26.49 25.65 25.68
8 AMEX EATZ Fri, Apr 30, 2021 26.56 26.56 25.64 25.78
7 AMEX EATZ Thu, Apr 29, 2021 25.52 26.04 25.47 25.84
6 AMEX EATZ Wed, Apr 28, 2021 25.10 25.26 25.03 25.22
5 AMEX EATZ Tue, Apr 27, 2021 25.10 25.28 24.99 25.04
4 AMEX EATZ Mon, Apr 26, 2021 26.08 26.08 24.86 24.93
3 AMEX EATZ Fri, Apr 23, 2021 25.15 25.15 24.88 24.99
2 AMEX EATZ Thu, Apr 22, 2021 24.99 25.21 24.86 25.06
1 AMEX EATZ Wed, Apr 21, 2021 24.77 25.46 24.74 24.81
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024