AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
26.87
+0.03 (0.13%)
Jan 9, 2026, 9:49 AM EST - Market open
EZMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 26.75 | 26.84 | 26.73 | 26.84 | 26.84 | -0.18% | 11,698 |
| Jan 7, 2026 | 26.86 | 27.00 | 26.86 | 26.89 | 26.89 | -0.33% | 13,829 |
| Jan 6, 2026 | 26.89 | 26.98 | 26.84 | 26.97 | 26.97 | 1.03% | 10,273 |
| Jan 5, 2026 | 26.76 | 26.76 | 26.68 | 26.70 | 26.70 | 1.41% | 17,330 |
| Jan 2, 2026 | 26.45 | 26.45 | 26.30 | 26.33 | 26.33 | 0.01% | 4,500 |
| Dec 31, 2025 | 26.44 | 26.44 | 26.33 | 26.33 | 26.33 | -0.77% | 1,600 |
| Dec 30, 2025 | 26.55 | 26.65 | 26.53 | 26.53 | 26.53 | -0.07% | 2,897 |
| Dec 29, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.87% | 801 |
| Dec 26, 2025 | 27.09 | 27.09 | 27.05 | 27.06 | 27.06 | 0.37% | 930 |
| Dec 24, 2025 | 26.86 | 26.97 | 26.86 | 26.96 | 26.96 | 0.01% | 1,421 |
| Dec 23, 2025 | 26.80 | 26.96 | 26.74 | 26.95 | 26.95 | 0.80% | 9,675 |
| Dec 22, 2025 | 26.74 | 26.75 | 26.70 | 26.74 | 26.74 | 1.14% | 2,863 |
| Dec 19, 2025 | 26.43 | 26.48 | 26.42 | 26.44 | 26.44 | 0.82% | 3,684 |
| Dec 18, 2025 | 26.30 | 26.30 | 26.17 | 26.22 | 26.22 | 0.89% | 1,164 |
| Dec 17, 2025 | 26.27 | 26.27 | 25.99 | 25.99 | 25.99 | -0.98% | 3,098 |
| Dec 16, 2025 | 26.28 | 26.30 | 26.16 | 26.25 | 26.25 | 0.19% | 1,307 |
| Dec 15, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | -0.27% | 2,825 |
| Dec 12, 2025 | 26.61 | 26.61 | 26.27 | 26.27 | 26.27 | -1.04% | 1,426 |
| Dec 11, 2025 | 26.37 | 26.54 | 26.37 | 26.54 | 26.54 | 0.06% | 2,068 |
| Dec 10, 2025 | 26.41 | 26.55 | 26.38 | 26.53 | 26.52 | 0.44% | 522 |
| Dec 9, 2025 | 26.40 | 26.42 | 26.40 | 26.41 | 26.41 | 0.32% | 709 |
| Dec 8, 2025 | 26.41 | 26.41 | 26.32 | 26.32 | 26.32 | -0.30% | 1,764 |
| Dec 5, 2025 | 26.48 | 26.61 | 26.40 | 26.40 | 26.40 | 0.27% | 8,960 |
| Dec 4, 2025 | 26.34 | 26.36 | 26.29 | 26.33 | 26.33 | -0.10% | 1,807 |
| Dec 3, 2025 | 26.28 | 26.37 | 26.28 | 26.36 | 26.36 | 0.11% | 5,794 |
| Dec 2, 2025 | 26.35 | 26.36 | 26.17 | 26.33 | 26.33 | 0.35% | 4,584 |
| Dec 1, 2025 | 26.26 | 26.33 | 26.23 | 26.24 | 26.24 | -0.09% | 8,586 |
| Nov 28, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.88% | 133 |
| Nov 26, 2025 | 25.92 | 26.07 | 25.86 | 26.03 | 26.03 | 0.97% | 16,555 |
| Nov 25, 2025 | 25.62 | 25.78 | 25.62 | 25.78 | 25.78 | 0.25% | 789 |
| Nov 24, 2025 | 25.49 | 25.73 | 25.47 | 25.72 | 25.72 | 2.32% | 3,946 |
| Nov 21, 2025 | 24.93 | 25.37 | 24.93 | 25.13 | 25.13 | 0.39% | 3,434 |
| Nov 20, 2025 | 25.83 | 25.83 | 25.04 | 25.04 | 25.04 | -1.55% | 3,883 |
| Nov 19, 2025 | 25.72 | 25.72 | 25.33 | 25.43 | 25.43 | 0.36% | 3,231 |
| Nov 18, 2025 | 25.47 | 25.47 | 25.23 | 25.34 | 25.34 | -0.44% | 1,370 |
| Nov 17, 2025 | 25.66 | 25.74 | 25.34 | 25.45 | 25.45 | -0.93% | 3,073 |
| Nov 14, 2025 | 25.51 | 25.86 | 25.51 | 25.69 | 25.69 | -0.61% | 5,357 |
| Nov 13, 2025 | 26.14 | 26.19 | 25.81 | 25.85 | 25.85 | -1.59% | 22,075 |
| Nov 12, 2025 | 26.20 | 26.30 | 26.20 | 26.27 | 26.27 | 0.49% | 4,276 |
| Nov 11, 2025 | 26.08 | 26.16 | 26.01 | 26.14 | 26.14 | - | 1,349 |
| Nov 10, 2025 | 26.04 | 26.17 | 25.93 | 26.14 | 26.14 | 2.29% | 15,444 |
| Nov 7, 2025 | 25.44 | 25.56 | 25.32 | 25.56 | 25.56 | 0.01% | 13,065 |
| Nov 6, 2025 | 25.76 | 25.76 | 25.55 | 25.55 | 25.55 | -1.34% | 6,274 |
| Nov 5, 2025 | 25.75 | 26.03 | 25.75 | 25.90 | 25.90 | 0.61% | 13,285 |
| Nov 4, 2025 | 25.91 | 26.00 | 25.74 | 25.74 | 25.74 | -1.75% | 117,510 |
| Nov 3, 2025 | 26.38 | 26.38 | 26.17 | 26.20 | 26.20 | 0.24% | 94,125 |
| Oct 31, 2025 | 26.35 | 26.35 | 26.13 | 26.14 | 26.14 | 0.48% | 2,200 |
| Oct 30, 2025 | 26.27 | 26.27 | 26.01 | 26.01 | 26.01 | -1.26% | 7,533 |
| Oct 29, 2025 | 26.41 | 26.41 | 26.26 | 26.34 | 26.34 | 0.20% | 3,479 |
| Oct 28, 2025 | 26.21 | 26.31 | 26.18 | 26.29 | 26.29 | 0.58% | 3,154 |