Stockscreener 앱 받기
26.73
0.30%
0.08
Advisorshares Restaurant Etf 주식 (EATZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $26.78 | $26.77 | $0.0101 | 2,345.0 | +0.45% |
| 2025-12-12 | $26.85 | $26.65 | $0.20 | 18,625.0 | +0.04% |
| 2025-12-11 | $26.64 | $26.45 | $0.1953 | 868.0 | +1.71% |
| 2025-12-10 | $26.22 | $26.19 | $0.0268 | 968.0 | -0.43% |
| 2025-12-09 | $26.31 | $26.31 | $0.00 | 96.00 | +0.29% |
| 2025-12-08 | $26.23 | $26.23 | $0.0049 | 329.0 | -0.38% |
| 2025-12-05 | $26.45 | $26.33 | $0.1254 | 407.0 | -0.86% |
| 2025-12-04 | $26.56 | $26.56 | $0.00 | 293.0 | +0.27% |
| 2025-12-03 | $26.50 | $26.48 | $0.0154 | 374.0 | +0.86% |
| 2025-12-02 | $26.26 | $26.26 | $0.00 | 89.00 | +0.08% |
| 2025-12-01 | $26.56 | $26.24 | $0.3209 | 3,706.0 | -0.98% |
| 2025-11-28 | $26.60 | $26.50 | $0.1002 | 574.0 | +0.38% |
| 2025-11-26 | $26.65 | $26.32 | $0.3299 | 3,152.0 | +0.77% |
| 2025-11-25 | $26.21 | $25.64 | $0.561 | 1,751.0 | +4.19% |
| 2025-11-24 | $25.25 | $25.14 | $0.1073 | 808.0 | -0.13% |
| 2025-11-21 | $25.18 | $24.19 | $0.995 | 3,220.0 | +3.72% |
| 2025-11-20 | $24.89 | $24.27 | $0.6163 | 1,683.0 | -1.23% |
| 2025-11-19 | $24.63 | $24.58 | $0.0543 | 740.0 | -0.64% |
| 2025-11-18 | $24.73 | $24.66 | $0.0736 | 851.0 | +0.57% |
| 2025-11-17 | $24.85 | $24.56 | $0.29 | 749.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.85 | $26.19 | $0.6567 | 28,100.0 | +1.02% |
| 2025-11 | $26.65 | $24.19 | $2.46 | 26,683.0 | +3.59% |
| 2025-10 | $27.90 | $25.37 | $2.53 | 23,971.0 | -6.81% |
| 2025-09 | $28.70 | $27.20 | $1.50 | 17,037.0 | -3.07% |
| 2025-08 | $28.75 | $27.78 | $0.97 | 18,572.0 | -1.23% |
| 2025-07 | $31.61 | $28.67 | $2.94 | 28,040.0 | -6.02% |
| 2025-06 | $30.66 | $29.00 | $1.66 | 22,956.0 | +3.88% |
| 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% |
0.15%
1.03%
자본화:
|
볼륨(24시간):