Stockscreener 앱 받기
26.27
0.63%
0.164
Advisorshares Restaurant Etf 주식 (EATZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $26.29 | $26.20 | $0.092 | 2,945.0 | +0.63% |
| 2026-03-12 | $26.37 | $26.11 | $0.26 | 1,256.0 | -2.25% |
| 2026-03-11 | $26.80 | $26.69 | $0.11 | 2,275.0 | -0.25% |
| 2026-03-10 | $26.78 | $26.78 | $0.00 | 33.00 | -0.37% |
| 2026-03-09 | $26.88 | $26.30 | $0.577 | 3,979.0 | +0.33% |
| 2026-03-06 | $26.79 | $26.67 | $0.1186 | 2,355.0 | -1.68% |
| 2026-03-05 | $27.25 | $27.10 | $0.15 | 217.0 | +0.30% |
| 2026-03-04 | $27.49 | $27.12 | $0.37 | 1,503.0 | -0.28% |
| 2026-03-03 | $27.24 | $27.24 | $0.00 | 85.00 | -0.57% |
| 2026-03-02 | $27.40 | $27.40 | $0.0006 | 439.0 | -1.72% |
| 2026-02-27 | $27.91 | $27.87 | $0.04 | 1,066.0 | -0.38% |
| 2026-02-26 | $28.00 | $27.95 | $0.0515 | 857.0 | +2.11% |
| 2026-02-25 | $27.40 | $27.36 | $0.0498 | 509.0 | +0.52% |
| 2026-02-24 | $27.26 | $27.12 | $0.1369 | 385.0 | +0.77% |
| 2026-02-23 | $27.10 | $27.05 | $0.0473 | 377.0 | -0.65% |
| 2026-02-20 | $27.23 | $27.06 | $0.17 | 747.0 | -0.55% |
| 2026-02-19 | $27.39 | $27.38 | $0.0098 | 264.0 | -0.95% |
| 2026-02-18 | $27.85 | $27.53 | $0.32 | 16,127.0 | +1.02% |
| 2026-02-17 | $27.36 | $27.24 | $0.1244 | 353.0 | +1.46% |
| 2026-02-13 | $27.06 | $26.97 | $0.0899 | 526.0 | -0.12% |
| 2026-02-12 | $27.85 | $27.00 | $0.8475 | 442.0 | -1.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $27.49 | $26.11 | $1.38 | 18,032.0 | -5.75% |
| 2026-02 | $28.29 | $26.97 | $1.32 | 46,488.0 | +3.60% |
| 2026-01 | $28.53 | $26.30 | $2.23 | 44,654.0 | +3.70% |
Advisorshares Restaurant Etf 주식 (EATZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.26 | $26.07 | $1.19 | 85,182.0 | -1.62% |
| 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% |
0.14%
1.12%
자본화:
|
볼륨(24시간):