AdvisorShares Restaurant ETF (EATZ)

Historical Prices For AdvisorShares Restaurant ETF (EATZ)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/24/2025	30.08	30.08	29.50	29.50	1,014	29.50
7/23/2025	30.70	30.70	30.60	30.63	1,841	30.63
7/22/2025	29.77	30.22	29.77	30.22	2,242	30.22
7/21/2025	29.77	29.80	29.65	29.65	2,566	29.65
7/18/2025	29.97	29.97	29.75	29.75	191	29.75
7/17/2025	29.96	29.96	29.83	29.83	2,994	29.83
7/16/2025	29.96	29.96	29.96	29.96	570	29.96
7/15/2025	30.12	30.20	29.84	29.84	2,760	29.84
7/14/2025	30.69	30.69	30.31	30.31	1,305	30.31
7/11/2025	30.86	30.90	30.65	30.77	3,049	30.77
7/10/2025	31.36	31.36	31.01	31.01	863	31.01
7/09/2025	30.75	31.09	30.75	31.09	437	31.09
7/08/2025	31.13	31.13	31.00	31.00	446	31.00
7/07/2025	31.22	31.22	30.70	30.95	1,295	30.95
7/03/2025	31.51	31.61	31.51	31.61	695	31.61
7/02/2025	31.15	31.45	31.15	31.45	304	31.45
7/01/2025	30.87	31.15	30.87	31.06	1,661	31.06
6/30/2025	30.60	30.66	30.28	30.51	1,343	30.51
6/27/2025	30.52	30.52	30.19	30.38	1,284	30.38
6/26/2025	30.29	30.29	30.29	30.29	199	30.29
6/25/2025	30.64	30.64	30.00	30.12	1,623	30.12
6/24/2025	30.37	30.42	30.29	30.29	807	30.29
6/23/2025	29.70	30.05	29.51	30.05	3,267	30.05
6/20/2025	29.67	29.77	29.66	29.77	1,237	29.77
6/18/2025	29.50	29.50	29.50	29.50	199	29.50
6/17/2025	29.56	29.56	29.56	29.56	254	29.56
6/16/2025	29.79	29.79	29.79	29.79	508	29.79
6/13/2025	29.54	29.54	29.20	29.20	1,010	29.20
6/12/2025	29.55	29.66	29.55	29.66	258	29.66
6/11/2025	29.78	29.80	29.75	29.75	710	29.75
6/10/2025	29.81	29.81	29.63	29.63	1,628	29.63
6/09/2025	29.86	29.86	29.86	29.86	422	29.86
6/06/2025	29.48	29.73	29.48	29.73	876	29.73
6/05/2025	29.51	29.58	29.39	29.39	1,392	29.39
6/04/2025	29.48	29.62	29.48	29.57	575	29.57
6/03/2025	29.12	29.50	29.11	29.35	3,510	29.35
6/02/2025	29.00	29.30	29.00	29.30	1,856	29.30
5/30/2025	29.00	29.37	29.00	29.37	1,688	29.37
5/29/2025	29.06	29.07	29.03	29.07	1,214	29.07
5/28/2025	28.99	29.01	28.98	29.01	540	29.01
5/27/2025	28.64	28.99	28.64	28.99	826	28.99
5/23/2025	28.22	28.22	28.16	28.16	489	28.16
5/22/2025	28.03	28.11	28.00	28.00	673	28.00
5/21/2025	28.30	28.30	27.90	27.90	1,140	27.90
5/20/2025	28.91	28.91	28.57	28.57	2,835	28.57