Stockscreener 앱 받기
28.60
3.62%
-1.0746
시간 외 거래:
29.08
0.4846
+1.69%
Advisorshares Restaurant Etf 주식 (EATZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $29.32 | $28.60 | $0.7213 | 977.0 | -3.62% |
| 2025-02-20 | $29.72 | $29.47 | $0.25 | 1,527.0 | -0.69% |
| 2025-02-19 | $30.00 | $29.85 | $0.15 | 5,050.0 | -2.14% |
| 2025-02-18 | $30.58 | $30.19 | $0.39 | 5,204.0 | +1.53% |
| 2025-02-14 | $30.52 | $30.07 | $0.4508 | 922.0 | -0.83% |
| 2025-02-13 | $30.32 | $30.32 | $0.00 | 582.0 | +3.58% |
| 2025-02-12 | $29.27 | $29.05 | $0.2275 | 2,043.0 | +0.06% |
| 2025-02-11 | $29.79 | $29.26 | $0.5342 | 3,574.0 | -1.81% |
| 2025-02-10 | $29.93 | $29.72 | $0.21 | 4,151.0 | -0.15% |
| 2025-02-07 | $30.16 | $29.84 | $0.3181 | 636.0 | -2.16% |
| 2025-02-06 | $30.65 | $30.41 | $0.2412 | 2,359.0 | +0.17% |
| 2025-02-05 | $30.45 | $30.32 | $0.13 | 1,140.0 | -0.16% |
| 2025-02-04 | $30.56 | $30.28 | $0.28 | 759.0 | +0.97% |
| 2025-02-03 | $30.32 | $29.54 | $0.78 | 1,167.0 | +0.54% |
| 2025-01-31 | $30.53 | $30.05 | $0.4841 | 2,455.0 | -1.27% |
| 2025-01-30 | $30.50 | $30.19 | $0.31 | 3,041.0 | +1.38% |
| 2025-01-29 | $30.02 | $29.76 | $0.2579 | 2,409.0 | +2.73% |
| 2025-01-28 | $29.28 | $29.05 | $0.23 | 1,629.0 | +0.18% |
| 2025-01-27 | $29.17 | $28.90 | $0.2689 | 1,320.0 | +1.19% |
| 2025-01-24 | $28.83 | $28.83 | $0.0036 | 444.0 | -0.13% |
| 2025-01-23 | $28.86 | $28.39 | $0.4689 | 886.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $30.65 | $28.60 | $2.05 | 31,068.0 | -4.83% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):