AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
26.26
+0.23 (0.88%)
Nov 28, 2025, 4:00 PM EST - Market closed
EZMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 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 |
| Oct 27, 2025 | 26.06 | 26.14 | 26.01 | 26.14 | 26.14 | 1.63% | 6,775 |
| Oct 24, 2025 | 25.60 | 25.78 | 25.60 | 25.72 | 25.72 | 0.95% | 950 |
| Oct 23, 2025 | 25.30 | 25.52 | 25.30 | 25.48 | 25.48 | 0.82% | 2,306 |
| Oct 22, 2025 | 25.50 | 25.50 | 25.12 | 25.27 | 25.27 | -0.98% | 2,314 |
| Oct 21, 2025 | 25.46 | 25.54 | 25.45 | 25.52 | 25.52 | 0.03% | 12,425 |
| Oct 20, 2025 | 25.41 | 25.55 | 25.41 | 25.51 | 25.51 | 1.23% | 20,022 |
| Oct 17, 2025 | 25.03 | 25.25 | 24.93 | 25.20 | 25.20 | 0.72% | 24,562 |