Stockscreener 앱 받기
29.73
1.16%
0.3396
시간 외 거래:
29.69
-0.0396
-0.13%
Advisorshares Restaurant Etf 주식 (EATZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $29.73 | $29.48 | $0.2496 | 876.0 | +1.16% |
| 2025-06-05 | $29.58 | $29.39 | $0.191 | 1,392.0 | -0.60% |
| 2025-06-04 | $29.62 | $29.48 | $0.1388 | 575.0 | +0.75% |
| 2025-06-03 | $29.50 | $29.11 | $0.3873 | 3,510.0 | +0.16% |
| 2025-06-02 | $29.30 | $29.00 | $0.3006 | 1,856.0 | -0.24% |
| 2025-05-30 | $29.37 | $29.00 | $0.3697 | 1,688.0 | +1.03% |
| 2025-05-29 | $29.07 | $29.03 | $0.04 | 1,214.0 | +0.22% |
| 2025-05-28 | $29.01 | $28.98 | $0.0255 | 540.0 | +0.06% |
| 2025-05-27 | $28.99 | $28.64 | $0.3488 | 826.0 | +2.95% |
| 2025-05-23 | $28.22 | $28.16 | $0.0624 | 489.0 | +0.56% |
| 2025-05-22 | $28.11 | $28.00 | $0.105 | 673.0 | +0.36% |
| 2025-05-21 | $28.30 | $27.90 | $0.40 | 1,140.0 | -2.35% |
| 2025-05-20 | $28.91 | $28.57 | $0.34 | 2,835.0 | -0.87% |
| 2025-05-19 | $28.82 | $28.72 | $0.0998 | 5,798.0 | -0.77% |
| 2025-05-16 | $29.04 | $28.73 | $0.3147 | 4,494.0 | +1.16% |
| 2025-05-15 | $28.74 | $28.65 | $0.0885 | 1,453.0 | +0.01% |
| 2025-05-14 | $28.71 | $28.71 | $0.0007 | 724.0 | +0.44% |
| 2025-05-13 | $28.62 | $28.58 | $0.0365 | 1,367.0 | +0.90% |
| 2025-05-12 | $28.37 | $27.89 | $0.48 | 6,723.0 | +4.02% |
| 2025-05-09 | $27.29 | $27.11 | $0.185 | 3,017.0 | -0.61% |
| 2025-05-08 | $27.40 | $27.40 | $0.00 | 451.0 | +2.08% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $29.73 | $29.00 | $0.7296 | 9,085.0 | +1.23% |
| 2025-05 | $29.37 | $26.23 | $3.14 | 65,451.0 | +11.21% |
| 2025-04 | $27.83 | $24.28 | $3.55 | 86,994.0 | -3.00% |
| 2025-03 | $29.49 | $25.91 | $3.58 | 45,295.0 | -7.19% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):