AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
26.90
-0.31 (-1.15%)
At close: Mar 11, 2026, 4:00 PM EDT
26.92
+0.01 (0.05%)
After-hours: Mar 11, 2026, 4:15 PM EDT
EZMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -1.15% | 371 |
| Mar 10, 2026 | 27.35 | 27.40 | 27.21 | 27.21 | 27.21 | -0.91% | 79,524 |
| Mar 9, 2026 | 27.30 | 27.46 | 27.30 | 27.46 | 27.46 | 0.76% | 664 |
| Mar 6, 2026 | 27.11 | 27.29 | 27.11 | 27.26 | 27.26 | -0.30% | 138,817 |
| Mar 5, 2026 | 27.28 | 27.37 | 27.26 | 27.34 | 27.34 | -0.54% | 3,798 |
| Mar 4, 2026 | 27.35 | 27.49 | 27.35 | 27.49 | 27.49 | 1.27% | 1,193 |
| Mar 3, 2026 | 27.25 | 27.37 | 26.78 | 27.14 | 27.14 | -2.74% | 36,853 |
| Mar 2, 2026 | 27.71 | 28.05 | 27.71 | 27.91 | 27.91 | -0.64% | 3,318 |
| Feb 27, 2026 | 27.90 | 28.08 | 27.90 | 28.08 | 28.08 | -0.39% | 1,452 |
| Feb 26, 2026 | 28.25 | 28.25 | 28.20 | 28.20 | 28.19 | -0.64% | 408 |
| Feb 25, 2026 | 28.42 | 28.45 | 28.30 | 28.38 | 28.38 | 0.96% | 3,215 |
| Feb 24, 2026 | 28.07 | 28.11 | 28.04 | 28.11 | 28.11 | 1.08% | 14,041 |
| Feb 23, 2026 | 27.94 | 27.94 | 27.78 | 27.81 | 27.81 | -0.92% | 4,606 |
| Feb 20, 2026 | 27.97 | 28.07 | 27.86 | 28.07 | 28.07 | 1.16% | 762 |
| Feb 19, 2026 | 27.75 | 27.82 | 27.66 | 27.74 | 27.74 | -0.35% | 2,552 |
| Feb 18, 2026 | 27.96 | 27.96 | 27.76 | 27.84 | 27.84 | 0.54% | 1,691 |
| Feb 17, 2026 | 27.54 | 27.69 | 27.54 | 27.69 | 27.69 | -0.11% | 13,979 |
| Feb 13, 2026 | 27.87 | 27.87 | 27.59 | 27.72 | 27.72 | 0.25% | 1,501 |
| Feb 12, 2026 | 28.09 | 28.10 | 27.65 | 27.65 | 27.65 | -1.49% | 1,924 |
| Feb 11, 2026 | 27.95 | 28.07 | 27.95 | 28.07 | 28.07 | 0.88% | 1,866 |
| Feb 10, 2026 | 27.94 | 27.94 | 27.83 | 27.83 | 27.83 | -0.15% | 907 |
| Feb 9, 2026 | 27.92 | 27.92 | 27.87 | 27.87 | 27.87 | 0.63% | 795 |
| Feb 6, 2026 | 27.39 | 27.69 | 27.39 | 27.69 | 27.69 | 2.05% | 653 |
| Feb 5, 2026 | 27.34 | 27.34 | 27.13 | 27.14 | 27.14 | -0.78% | 11,317 |
| Feb 4, 2026 | 27.26 | 27.42 | 27.26 | 27.35 | 27.35 | -1.10% | 10,964 |
| Feb 3, 2026 | 27.88 | 27.88 | 27.51 | 27.66 | 27.66 | 1.17% | 2,863 |
| Feb 2, 2026 | 27.42 | 27.46 | 27.32 | 27.34 | 27.34 | -0.96% | 7,764 |
| Jan 30, 2026 | 28.10 | 28.16 | 27.37 | 27.60 | 27.60 | -4.87% | 16,306 |
| Jan 29, 2026 | 29.21 | 29.21 | 28.70 | 29.01 | 29.01 | -0.14% | 3,811 |
| Jan 28, 2026 | 28.85 | 29.08 | 28.81 | 29.05 | 29.05 | 1.69% | 11,501 |
| Jan 27, 2026 | 28.27 | 28.58 | 28.27 | 28.57 | 28.57 | 1.49% | 25,497 |
| Jan 26, 2026 | 28.21 | 28.30 | 28.11 | 28.15 | 28.15 | 0.78% | 6,961 |
| Jan 23, 2026 | 27.84 | 27.99 | 27.84 | 27.93 | 27.93 | 0.76% | 28,910 |
| Jan 22, 2026 | 27.68 | 27.76 | 27.50 | 27.72 | 27.72 | 1.12% | 10,866 |
| Jan 21, 2026 | 27.39 | 27.47 | 27.21 | 27.42 | 27.42 | 1.41% | 11,177 |
| Jan 20, 2026 | 27.15 | 27.20 | 27.03 | 27.04 | 27.03 | -0.08% | 6,414 |
| Jan 16, 2026 | 27.18 | 27.19 | 27.00 | 27.06 | 27.06 | -0.21% | 2,276 |
| Jan 15, 2026 | 27.25 | 27.25 | 27.11 | 27.11 | 27.11 | -0.04% | 1,673 |
| Jan 14, 2026 | 27.11 | 27.12 | 26.97 | 27.12 | 27.12 | -0.33% | 2,684 |
| Jan 13, 2026 | 27.39 | 27.39 | 27.18 | 27.21 | 27.21 | -0.23% | 3,670 |
| Jan 12, 2026 | 27.24 | 27.36 | 27.22 | 27.28 | 27.27 | 0.68% | 4,827 |
| Jan 9, 2026 | 26.87 | 27.10 | 26.87 | 27.09 | 27.09 | 0.95% | 3,944 |
| 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 |