Liberty One Defensive Dividend Growth ETF (EASY)
NASDAQ: EASY · Real-Time Price · USD
27.30
-0.07 (-0.25%)
At close: Mar 11, 2026, 4:00 PM EDT
27.30
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:17 PM EDT
EASY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 27.82 | 27.82 | 27.24 | 27.29 | 27.29 | -0.30% | 6,783 |
| Mar 10, 2026 | 27.48 | 27.57 | 27.37 | 27.37 | 27.37 | -0.95% | 11,744 |
| Mar 9, 2026 | 27.41 | 27.64 | 27.32 | 27.64 | 27.64 | -0.04% | 2,280 |
| Mar 6, 2026 | 27.47 | 27.68 | 27.47 | 27.65 | 27.65 | 0.10% | 6,650 |
| Mar 5, 2026 | 27.70 | 27.70 | 27.53 | 27.62 | 27.62 | -0.63% | 6,554 |
| Mar 4, 2026 | 27.72 | 27.83 | 27.67 | 27.79 | 27.79 | -0.40% | 8,396 |
| Mar 3, 2026 | 27.93 | 27.95 | 27.68 | 27.91 | 27.91 | -0.94% | 2,085 |
| Mar 2, 2026 | 28.25 | 28.25 | 28.16 | 28.17 | 28.17 | 0.02% | 2,865 |
| Feb 27, 2026 | 27.94 | 28.16 | 27.94 | 28.16 | 28.16 | 1.38% | 8,363 |
| Feb 26, 2026 | 27.76 | 27.78 | 27.67 | 27.78 | 27.78 | 0.49% | 5,942 |
| Feb 25, 2026 | 27.69 | 27.73 | 27.61 | 27.65 | 27.64 | -0.43% | 8,408 |
| Feb 24, 2026 | 27.76 | 27.78 | 27.65 | 27.77 | 27.76 | 0.27% | 15,959 |
| Feb 23, 2026 | 27.60 | 27.76 | 27.60 | 27.69 | 27.69 | 0.59% | 24,705 |
| Feb 20, 2026 | 27.50 | 27.57 | 27.42 | 27.53 | 27.53 | 0.10% | 28,963 |
| Feb 19, 2026 | 27.92 | 27.92 | 27.48 | 27.50 | 27.50 | 0.16% | 3,952 |
| Feb 18, 2026 | 27.48 | 27.48 | 27.38 | 27.46 | 27.46 | -0.29% | 19,092 |
| Feb 17, 2026 | 27.80 | 27.80 | 27.54 | 27.54 | 27.54 | -0.36% | 31,482 |
| Feb 13, 2026 | 27.56 | 27.70 | 27.56 | 27.64 | 27.64 | 0.68% | 3,850 |
| Feb 12, 2026 | 27.70 | 27.70 | 27.45 | 27.45 | 27.44 | 0.41% | 971 |
| Feb 11, 2026 | 27.15 | 27.35 | 27.15 | 27.34 | 27.33 | 0.68% | 7,381 |
| Feb 10, 2026 | 27.16 | 27.27 | 27.15 | 27.15 | 27.14 | -0.44% | 3,662 |
| Feb 9, 2026 | 27.27 | 27.31 | 27.25 | 27.27 | 27.26 | 0.11% | 9,248 |
| Feb 6, 2026 | 27.22 | 27.25 | 27.12 | 27.24 | 27.23 | 0.85% | 2,455 |
| Feb 5, 2026 | 27.14 | 27.14 | 26.98 | 27.01 | 27.00 | 0.86% | 8,723 |
| Feb 4, 2026 | 26.00 | 26.89 | 26.00 | 26.78 | 26.77 | 0.85% | 12,898 |
| Feb 3, 2026 | 26.38 | 26.56 | 26.38 | 26.56 | 26.55 | 0.86% | 4,738 |
| Feb 2, 2026 | 26.36 | 26.36 | 26.28 | 26.33 | 26.32 | 0.29% | 7,895 |
| Jan 30, 2026 | 26.05 | 26.26 | 26.04 | 26.26 | 26.25 | 0.39% | 1,655 |
| Jan 29, 2026 | 26.60 | 26.99 | 26.03 | 26.15 | 26.14 | -0.35% | 5,041 |
| Jan 28, 2026 | 26.19 | 26.27 | 26.18 | 26.25 | 26.24 | -0.08% | 9,269 |
| Jan 27, 2026 | 26.09 | 26.29 | 26.09 | 26.27 | 26.26 | -0.19% | 596 |
| Jan 26, 2026 | 26.35 | 26.35 | 26.31 | 26.32 | 26.31 | 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 | 26.17 | 0.21% | 12,524 |
| Jan 21, 2026 | 26.06 | 26.16 | 26.02 | 26.12 | 26.10 | 0.59% | 67,808 |
| Jan 20, 2026 | 26.06 | 26.06 | 25.97 | 25.97 | 25.95 | -0.26% | 50,211 |
| Jan 16, 2026 | 25.59 | 26.06 | 25.59 | 26.04 | 26.02 | 0.15% | 20,039 |
| Jan 15, 2026 | 25.54 | 26.03 | 25.54 | 26.00 | 25.98 | 0.20% | 76,166 |
| Jan 14, 2026 | 25.79 | 25.97 | 25.77 | 25.95 | 25.93 | 0.96% | 96,594 |
| Jan 13, 2026 | 25.68 | 25.71 | 25.67 | 25.70 | 25.68 | 0.17% | 10,676 |
| Jan 12, 2026 | 25.72 | 25.76 | 25.43 | 25.66 | 25.64 | 0.41% | 46,884 |
| Jan 9, 2026 | 25.52 | 25.62 | 25.52 | 25.55 | 25.53 | 0.11% | 16,613 |
| Jan 8, 2026 | 25.42 | 25.63 | 25.42 | 25.52 | 25.50 | 0.96% | 47,884 |
| Jan 7, 2026 | 25.43 | 25.45 | 25.28 | 25.28 | 25.26 | -0.77% | 3,903 |
| Jan 6, 2026 | 25.50 | 25.50 | 25.46 | 25.48 | 25.46 | 0.41% | 21,924 |
| Jan 5, 2026 | 25.29 | 25.39 | 25.13 | 25.37 | 25.35 | -0.05% | 55,631 |
| Jan 2, 2026 | 25.26 | 25.40 | 25.26 | 25.38 | 25.36 | -0.06% | 5,908 |
| Dec 31, 2025 | 25.46 | 25.46 | 25.40 | 25.40 | 25.38 | -0.65% | 30,547 |
| Dec 30, 2025 | 25.57 | 25.61 | 25.56 | 25.56 | 25.54 | 0.04% | 40,525 |
| Dec 29, 2025 | 25.62 | 25.62 | 25.55 | 25.55 | 25.53 | -0.03% | 66,814 |