Liberty One Defensive Dividend Growth ETF (EASY)
NASDAQ: EASY · Real-Time Price · USD
27.45
+0.11 (0.40%)
Feb 12, 2026, 4:00 PM EST - Market closed
EASY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.70 | 27.70 | 27.45 | 27.57 | 27.57 | 0.85% | 971 |
| Feb 11, 2026 | 27.15 | 27.35 | 27.15 | 27.34 | 27.34 | 0.68% | 7,381 |
| Feb 10, 2026 | 27.16 | 27.27 | 27.15 | 27.15 | 27.15 | -0.44% | 3,662 |
| Feb 9, 2026 | 27.27 | 27.31 | 27.25 | 27.27 | 27.27 | 0.11% | 9,248 |
| Feb 6, 2026 | 27.22 | 27.25 | 27.12 | 27.24 | 27.24 | 0.85% | 2,455 |
| Feb 5, 2026 | 27.14 | 27.14 | 26.98 | 27.01 | 27.01 | 0.86% | 8,723 |
| Feb 4, 2026 | 26.00 | 26.89 | 26.00 | 26.78 | 26.78 | 0.85% | 12,898 |
| Feb 3, 2026 | 26.38 | 26.56 | 26.38 | 26.56 | 26.56 | 0.86% | 4,738 |
| Feb 2, 2026 | 26.36 | 26.36 | 26.28 | 26.33 | 26.33 | 0.29% | 7,895 |
| Jan 30, 2026 | 26.05 | 26.26 | 26.04 | 26.26 | 26.26 | 0.39% | 1,655 |
| Jan 29, 2026 | 26.60 | 26.99 | 26.03 | 26.15 | 26.15 | -0.35% | 5,041 |
| Jan 28, 2026 | 26.19 | 26.27 | 26.18 | 26.25 | 26.25 | -0.08% | 9,269 |
| Jan 27, 2026 | 26.09 | 26.29 | 26.09 | 26.27 | 26.27 | -0.19% | 596 |
| Jan 26, 2026 | 26.35 | 26.35 | 26.31 | 26.32 | 26.32 | 0.04% | 6,916 |
| Jan 23, 2026 | 26.18 | 26.32 | 26.15 | 26.31 | 26.30 | 0.48% | 35,781 |
| Jan 22, 2026 | 26.23 | 26.23 | 26.16 | 26.18 | 26.18 | 0.21% | 12,524 |
| Jan 21, 2026 | 26.06 | 26.16 | 26.02 | 26.12 | 26.11 | 0.59% | 67,808 |
| Jan 20, 2026 | 26.06 | 26.06 | 25.97 | 25.97 | 25.96 | -0.26% | 50,211 |
| Jan 16, 2026 | 25.59 | 26.06 | 25.59 | 26.04 | 26.03 | 0.15% | 20,039 |
| Jan 15, 2026 | 25.54 | 26.03 | 25.54 | 26.00 | 25.99 | 0.20% | 76,166 |
| Jan 14, 2026 | 25.79 | 25.97 | 25.77 | 25.95 | 25.94 | 0.96% | 96,594 |
| Jan 13, 2026 | 25.68 | 25.71 | 25.67 | 25.70 | 25.69 | 0.17% | 10,676 |
| Jan 12, 2026 | 25.72 | 25.76 | 25.43 | 25.66 | 25.65 | 0.41% | 46,884 |
| Jan 9, 2026 | 25.52 | 25.62 | 25.52 | 25.55 | 25.54 | 0.11% | 16,613 |
| Jan 8, 2026 | 25.42 | 25.63 | 25.42 | 25.52 | 25.51 | 0.96% | 47,884 |
| Jan 7, 2026 | 25.43 | 25.45 | 25.28 | 25.28 | 25.27 | -0.77% | 3,903 |
| Jan 6, 2026 | 25.50 | 25.50 | 25.46 | 25.48 | 25.47 | 0.41% | 21,924 |
| Jan 5, 2026 | 25.29 | 25.39 | 25.13 | 25.37 | 25.36 | -0.05% | 55,631 |
| Jan 2, 2026 | 25.26 | 25.40 | 25.26 | 25.38 | 25.37 | -0.06% | 5,908 |
| Dec 31, 2025 | 25.46 | 25.46 | 25.40 | 25.40 | 25.39 | -0.65% | 30,547 |
| Dec 30, 2025 | 25.57 | 25.61 | 25.56 | 25.56 | 25.55 | 0.04% | 40,525 |
| Dec 29, 2025 | 25.62 | 25.62 | 25.55 | 25.55 | 25.54 | -0.03% | 66,814 |
| Dec 26, 2025 | 25.58 | 25.58 | 25.53 | 25.56 | 25.55 | -0.17% | 34,744 |
| Dec 24, 2025 | 25.59 | 25.61 | 25.58 | 25.60 | 25.57 | 0.58% | 43,349 |
| Dec 23, 2025 | 25.46 | 25.50 | 25.46 | 25.46 | 25.42 | -0.09% | 68,077 |
| Dec 22, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.44 | 0.38% | 69,996 |
| Dec 19, 2025 | 25.55 | 25.55 | 25.38 | 25.38 | 25.35 | -1.27% | 102,963 |
| Dec 18, 2025 | 25.55 | 25.72 | 25.55 | 25.71 | 25.67 | 0.04% | 11,146 |
| Dec 17, 2025 | 25.72 | 25.72 | 25.70 | 25.70 | 25.66 | 0.45% | 626 |
| Dec 16, 2025 | 25.65 | 25.65 | 25.57 | 25.59 | 25.55 | -0.69% | 19,151 |
| Dec 15, 2025 | 25.65 | 25.77 | 25.65 | 25.77 | 25.73 | 0.81% | 24,494 |
| Dec 12, 2025 | 25.50 | 25.56 | 25.50 | 25.56 | 25.52 | 0.67% | 48,941 |
| Dec 11, 2025 | 25.44 | 25.48 | 25.39 | 25.39 | 25.35 | 0.88% | 26,839 |
| Dec 10, 2025 | 25.18 | 25.21 | 25.17 | 25.17 | 25.13 | -0.03% | 26,857 |
| Dec 9, 2025 | 25.32 | 25.32 | 25.17 | 25.17 | 25.14 | -0.43% | 3,509 |
| Dec 8, 2025 | 25.38 | 25.38 | 25.28 | 25.28 | 25.24 | -0.61% | 5,647 |
| Dec 5, 2025 | 25.50 | 25.51 | 25.44 | 25.44 | 25.40 | -0.25% | 10,400 |
| Dec 4, 2025 | 25.61 | 25.61 | 25.46 | 25.50 | 25.46 | -0.68% | 17,546 |
| Dec 3, 2025 | 25.84 | 25.86 | 25.68 | 25.68 | 25.64 | -0.09% | 135,336 |
| Dec 2, 2025 | 25.76 | 25.77 | 25.70 | 25.70 | 25.66 | -0.91% | 12,406 |