Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AdvisorShares Restaurant ETF (NY: EATZ )

28.43 +0.14 (+0.50%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	27.99	28.58	27.99	28.43	1,581	+0.14(+0.50%)
Dec 19, 2024	28.44	28.45	28.29	28.29	1,656	+0.46(+1.66%)
Dec 18, 2024	28.98	28.98	27.83	27.83	3,201	-1.13(-3.90%)
Dec 17, 2024	29.02	29.02	28.96	28.96	963	-0.23(-0.80%)
Dec 16, 2024	29.26	29.26	29.19	29.19	878	+0.30(+1.03%)
Dec 13, 2024	29.08	29.08	28.79	28.89	3,221	-0.38(-1.29%)
Dec 12, 2024	29.53	29.53	29.27	29.27	577	-0.28(-0.96%)
Dec 11, 2024	29.42	29.67	29.42	29.55	3,700	+0.25(+0.85%)
Dec 10, 2024	29.21	29.53	29.21	29.30	2,210	-0.02(-0.06%)
Dec 09, 2024	30.06	30.06	29.32	29.32	3,545	-0.74(-2.46%)
Dec 06, 2024	30.30	30.36	30.00	30.06	3,447	+0.03(+0.08%)
Dec 05, 2024	30.18	30.18	30.04	30.04	2,081	-0.03(-0.09%)
Dec 04, 2024	29.79	30.07	29.79	30.07	708	+0.38(+1.29%)
Dec 03, 2024	29.71	29.73	29.68	29.68	713	-0.03(-0.11%)
Dec 02, 2024	29.79	29.85	29.72	29.72	1,900	-0.29(-0.98%)
Nov 29, 2024	30.07	30.07	30.01	30.01	597	+0.08(+0.28%)
Nov 27, 2024	29.98	30.14	29.92	29.92	2,192	-0.03(-0.09%)
Nov 26, 2024	29.95	29.95	29.95	29.95	333	-0.04(-0.12%)
Nov 25, 2024	29.95	30.16	29.95	29.99	5,237	+0.60(+2.03%)
Nov 22, 2024	29.11	29.39	29.11	29.39	1,922	+0.35(+1.20%)
Nov 21, 2024	28.91	29.05	28.91	29.05	1,309	+0.32(+1.10%)
Nov 20, 2024	28.44	28.73	28.41	28.73	2,411	+0.17(+0.61%)
Nov 19, 2024	28.19	28.80	28.08	28.56	9,145	+0.18(+0.62%)
Nov 18, 2024	28.47	28.47	28.32	28.38	2,526	+0.10(+0.35%)
Nov 15, 2024	28.60	28.60	28.28	28.28	1,309	-0.27(-0.93%)
Nov 14, 2024	28.95	28.95	28.55	28.55	954	-0.42(-1.46%)
Nov 13, 2024	29.34	29.49	28.97	28.97	2,627	-0.01(-0.04%)
Nov 12, 2024	29.06	29.06	28.98	28.98	702	-0.16(-0.54%)
Nov 11, 2024	29.21	29.29	29.14	29.14	1,282	+0.04(+0.13%)
Nov 08, 2024	29.07	29.15	29.07	29.10	983	-0.17(-0.57%)
Nov 07, 2024	29.46	29.56	29.27	29.27	5,937	+0.46(+1.60%)
Nov 06, 2024	28.50	28.87	28.50	28.81	1,579	+1.29(+4.70%)
Nov 05, 2024	27.36	27.52	27.36	27.52	438	+0.49(+1.80%)
Nov 04, 2024	27.24	27.24	27.03	27.03	2,106	+0.03(+0.12%)
Nov 01, 2024	27.00	27.00	27.00	27.00	102	+0.12(+0.44%)
Oct 31, 2024	27.06	27.06	26.88	26.88	1,183	-0.20(-0.75%)
Oct 30, 2024	27.28	27.38	27.08	27.08	1,196	-0.23(-0.86%)
Oct 29, 2024	27.32	27.32	27.32	27.32	152	-0.11(-0.38%)
Oct 28, 2024	27.40	27.42	27.38	27.42	1,405	+0.53(+1.98%)
Oct 25, 2024	26.95	27.07	26.89	26.89	437	+0.01(+0.05%)
Oct 24, 2024	26.88	26.88	26.88	26.88	168	-0.01(-0.03%)
Oct 23, 2024	27.00	27.02	26.84	26.88	1,417	-0.17(-0.64%)
Oct 22, 2024	27.34	27.34	27.05	27.06	3,649	-0.21(-0.76%)
Oct 21, 2024	27.40	27.40	27.16	27.26	8,934	-0.16(-0.59%)
Oct 18, 2024	27.41	27.42	27.39	27.42	522	+0.18(+0.66%)
Oct 17, 2024	27.26	27.26	27.14	27.24	1,479	-0.10(-0.37%)
Oct 16, 2024	27.30	27.36	27.28	27.34	1,116	+0.04(+0.16%)
Oct 15, 2024	27.33	27.34	27.30	27.30	1,112	+0.11(+0.40%)
Oct 14, 2024	27.01	27.20	27.01	27.19	2,917	+0.20(+0.75%)
Oct 11, 2024	26.98	27.03	26.98	26.99	1,053	+0.48(+1.80%)
Oct 10, 2024	26.51	26.51	26.51	26.51	1,056	-0.21(-0.79%)
Oct 09, 2024	26.75	26.75	26.69	26.72	999	-0.09(-0.33%)
Oct 08, 2024	26.60	26.84	26.59	26.81	1,508	+0.23(+0.86%)
Oct 07, 2024	26.47	26.58	26.46	26.58	2,902	-0.50(-1.83%)
Oct 04, 2024	26.98	27.09	26.97	27.08	2,233	+0.43(+1.61%)
Oct 03, 2024	26.95	26.95	26.65	26.65	1,760	-0.38(-1.40%)
Oct 02, 2024	26.78	27.03	26.78	27.03	373	+0.24(+0.90%)

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

Search Hotels in Santa Clara

Find A Business

or Browse Listings

AdvisorShares Restaurant ETF (NY: EATZ )

Historical Prices