Stockscreener 앱 받기
27.84
0.54%
0.1484
시간 외 거래:
27.84
0.0039
+0.01%
Advisorshares Restaurant Etf 주식 (EATZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-27 | $28.13 | $27.60 | $0.532 | 2,590.0 | +0.54% |
| 2025-03-26 | $27.69 | $27.64 | $0.0477 | 1,018.0 | -0.22% |
| 2025-03-25 | $28.00 | $27.75 | $0.25 | 763.0 | -0.40% |
| 2025-03-24 | $27.86 | $27.55 | $0.3163 | 1,978.0 | +2.90% |
| 2025-03-21 | $27.08 | $26.94 | $0.1352 | 3,571.0 | -0.53% |
| 2025-03-20 | $27.38 | $27.19 | $0.1901 | 4,679.0 | +0.45% |
| 2025-03-19 | $27.10 | $26.83 | $0.266 | 1,582.0 | +1.66% |
| 2025-03-18 | $26.66 | $26.61 | $0.05 | 1,612.0 | -1.06% |
| 2025-03-17 | $26.94 | $26.65 | $0.29 | 3,121.0 | +2.24% |
| 2025-03-14 | $26.53 | $26.20 | $0.33 | 3,934.0 | +1.29% |
| 2025-03-13 | $26.58 | $25.91 | $0.6698 | 2,123.0 | -3.77% |
| 2025-03-12 | $27.04 | $26.73 | $0.3065 | 1,466.0 | +0.60% |
| 2025-03-11 | $27.15 | $26.86 | $0.285 | 2,254.0 | -0.76% |
| 2025-03-10 | $27.08 | $26.96 | $0.1163 | 840.0 | -1.96% |
| 2025-03-07 | $27.63 | $26.91 | $0.7154 | 3,693.0 | -0.16% |
| 2025-03-06 | $28.02 | $27.66 | $0.3591 | 1,123.0 | -2.16% |
| 2025-03-05 | $28.27 | $28.03 | $0.2415 | 2,246.0 | +0.36% |
| 2025-03-04 | $28.17 | $28.17 | $0.00 | 156.0 | -1.17% |
| 2025-03-03 | $29.49 | $28.50 | $0.985 | 3,284.0 | -2.83% |
| 2025-02-28 | $29.34 | $29.34 | $0.00 | 450.0 | +1.82% |
| 2025-02-27 | $29.27 | $28.81 | $0.4525 | 978.0 | -0.63% |
| 2025-02-26 | $29.30 | $29.00 | $0.2989 | 625.0 | +0.50% |
| 2025-02-25 | $28.85 | $28.82 | $0.0307 | 597.0 | -0.02% |
Advisorshares Restaurant Etf 주식 (EATZ) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Restaurant Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EATZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Restaurant Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Restaurant Etf 주식 (EATZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $29.49 | $25.91 | $3.58 | 44,623.0 | -5.11% |
| 2025-02 | $30.65 | $28.57 | $2.08 | 34,584.0 | -2.36% |
| 2025-01 | $30.53 | $27.40 | $3.13 | 42,706.0 | +7.54% |
Advisorshares Restaurant Etf 주식 (EATZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.36 | $27.83 | $2.53 | 34,287.0 | -6.69% |
| 2024-11 | $30.16 | $27.00 | $3.16 | 43,530.0 | +11.65% |
| 2024-10 | $27.42 | $26.46 | $0.9646 | 40,414.0 | +0.78% |
| 2024-09 | $26.89 | $24.77 | $2.12 | 32,716.0 | +5.00% |
| 2024-08 | $25.93 | $22.80 | $3.13 | 59,844.0 | +4.37% |
| 2024-07 | $24.51 | $23.14 | $1.37 | 33,707.0 | -0.67% |
| 2024-06 | $24.78 | $23.64 | $1.14 | 29,805.0 | +2.08% |
| 2024-05 | $24.50 | $23.32 | $1.18 | 18,385.0 | +0.61% |
| 2024-04 | $24.71 | $22.83 | $1.88 | 25,977.0 | -3.43% |
| 2024-03 | $24.84 | $23.83 | $1.02 | 41,058.0 | +2.90% |
| 2024-02 | $24.00 | $22.41 | $1.60 | 52,606.0 | +6.48% |
| 2024-01 | $22.74 | $21.60 | $1.13 | 15,043.0 | -0.76% |
Advisorshares Restaurant Etf 주식 (EATZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.95 | $21.03 | $1.92 | 23,573.0 | +10.22% |
| 2023-11 | $20.92 | $18.44 | $2.48 | 17,728.0 | +11.06% |
| 2023-10 | $18.92 | $17.79 | $1.13 | 21,060.0 | -2.30% |
| 2023-09 | $20.34 | $18.64 | $1.71 | 17,699.0 | -7.25% |
| 2023-08 | $21.97 | $20.18 | $1.78 | 29,813.0 | -7.84% |
| 2023-07 | $22.44 | $21.16 | $1.28 | 32,702.0 | +2.52% |
| 2023-06 | $21.68 | $20.19 | $1.49 | 19,944.0 | +7.39% |
| 2023-05 | $21.31 | $20.09 | $1.22 | 18,969.0 | -0.52% |
| 2023-04 | $20.29 | $19.59 | $0.6998 | 5,441.0 | +1.62% |
| 2023-03 | $19.97 | $19.25 | $0.7166 | 13,573.0 | +0.00% |
0.80%
0.22%
자본화:
|
볼륨(24시간):