AdvisorShares Restaurant ETF (EATZ)

Historical Prices For AdvisorShares Restaurant ETF (EATZ)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	27.39	27.44	27.25	27.25	2,152	27.25
10/23/2025	27.39	27.39	27.34	27.34	277	27.34
10/22/2025	27.46	27.46	27.46	27.46	24	27.46
10/21/2025	27.56	27.64	27.56	27.64	861	27.64
10/20/2025	27.57	27.57	27.55	27.55	925	27.55
10/17/2025	27.32	27.32	27.32	27.32	260	27.32
10/16/2025	27.28	27.28	27.28	27.28	233	27.28
10/15/2025	27.75	27.75	27.75	27.75	116	27.75
10/14/2025	27.55	27.75	27.55	27.65	1,384	27.65
10/13/2025	27.17	27.30	27.16	27.30	872	27.30
10/10/2025	26.80	26.80	26.67	26.67	1,033	26.67
10/09/2025	27.20	27.27	27.10	27.10	1,308	27.10
10/08/2025	27.14	27.14	27.09	27.13	4,700	27.13
10/07/2025	27.21	27.21	27.21	27.21	232	27.21
10/06/2025	27.59	27.59	27.47	27.47	605	27.47
10/03/2025	27.90	27.90	27.66	27.66	1,352	27.66
10/02/2025	27.49	27.74	27.49	27.74	1,155	27.74
10/01/2025	27.49	27.49	27.49	27.49	98	27.49
9/30/2025	27.45	27.45	27.45	27.45	249	27.45
9/29/2025	27.54	27.60	27.54	27.60	651	27.60
9/26/2025	27.48	27.48	27.48	27.48	426	27.48
9/25/2025	27.20	27.20	27.20	27.20	833	27.20
9/24/2025	27.46	27.46	27.42	27.42	664	27.42
9/23/2025	27.33	27.49	27.33	27.49	1,600	27.49
9/22/2025	27.24	27.31	27.22	27.31	901	27.31
9/19/2025	27.34	27.34	27.25	27.25	1,506	27.25
9/18/2025	27.81	27.81	27.46	27.53	2,018	27.53
9/17/2025	27.84	27.84	27.84	27.84	224	27.84
9/16/2025	27.95	27.95	27.95	27.95	144	27.95
9/15/2025	28.41	28.41	28.25	28.25	212	28.25
9/12/2025	28.30	28.30	28.30	28.30	100	28.30
9/11/2025	28.60	28.70	28.60	28.70	601	28.70
9/10/2025	28.10	28.10	28.10	28.10	56	28.10
9/09/2025	27.79	27.92	27.79	27.92	252	27.92
9/08/2025	27.76	27.97	27.76	27.97	3,971	27.97
9/05/2025	27.95	27.98	27.95	27.98	544	27.98
9/04/2025	28.07	28.09	28.04	28.09	1,160	28.09
9/03/2025	28.15	28.15	28.07	28.07	340	28.07
9/02/2025	28.04	28.13	28.03	28.13	595	28.13
8/29/2025	28.33	28.33	28.32	28.32	3,159	28.32
8/28/2025	28.42	28.42	28.42	28.42	122	28.42
8/27/2025	28.47	28.58	28.47	28.54	454	28.54
8/26/2025	28.07	28.53	28.07	28.50	900	28.50
8/25/2025	28.20	28.20	28.20	28.20	316	28.20
8/22/2025	28.54	28.54	28.38	28.38	849	28.38
8/21/2025	28.00	28.00	28.00	28.00	276	28.00
8/20/2025	28.22	28.25	28.22	28.25	360	28.25
8/19/2025	28.75	28.75	28.32	28.38	1,917	28.38
8/18/2025	28.43	28.43	28.38	28.42	481	28.42
8/15/2025	28.32	28.46	28.32	28.46	288	28.46
8/14/2025	28.17	28.32	28.17	28.32	389	28.32
8/13/2025	28.28	28.61	28.28	28.61	2,417	28.61
8/12/2025	28.36	28.36	28.36	28.36	368	28.36
8/11/2025	27.78	27.88	27.78	27.79	736	27.79
8/08/2025	28.08	28.08	27.84	27.84	1,205	27.84
8/07/2025	28.28	28.40	28.21	28.31	645	28.31
8/06/2025	28.05	28.05	27.87	28.01	1,812	28.01
8/05/2025	28.36	28.36	28.05	28.09	805	28.09
8/04/2025	28.66	28.66	28.61	28.61	1,151	28.61
8/01/2025	28.13	28.29	28.13	28.29	249	28.29
7/31/2025	28.76	28.76	28.67	28.67	421	28.67
7/30/2025	29.33	29.33	29.22	29.22	335	29.22
7/29/2025	28.94	28.94	28.81	28.83	837	28.83
7/28/2025	29.27	29.27	29.14	29.23	865	29.23
7/25/2025	29.46	29.65	29.45	29.63	1,661	29.63