Skip to main content
AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
25.08
-0.25 (-0.99%)
At close: Nov 13, 2026, 4:00 PM EST
25.07
-0.01 (-0.04%)
After-hours: Nov 13, 2026, 4:15 PM EST

EZMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.3325.3324.9025.0825.08-0.97%1,950
Nov 12, 202625.3925.4925.3325.3325.33-0.31%141,408
Nov 11, 202625.4125.4125.4125.4125.411.91%167
Nov 10, 202624.9724.9724.8524.9324.93-0.56%577
Nov 9, 202624.9125.0824.9125.0725.073.08%365
Nov 6, 202624.4724.4724.3224.3224.321.02%108
Nov 5, 202624.0624.0824.0524.0824.08-5.66%911
Nov 4, 202625.6425.6525.4925.5225.521.14%3,085
Nov 3, 202625.2525.3225.1925.2325.230.36%3,953
Nov 2, 202625.6125.6125.1525.1525.14-0.60%775
Oct 30, 202625.3025.3025.3025.3025.30-2.61%80
Oct 29, 202625.8825.9825.8825.9825.98-0.94%155
Oct 28, 202626.1026.2226.1026.2226.220.71%1,408
Oct 27, 202625.8726.0525.8726.0426.041.01%1,484
Oct 26, 202625.7325.8125.7325.7825.780.52%4,774
Oct 23, 202625.6425.6425.6425.6425.64-0.02%97
Oct 22, 202625.6825.6825.6525.6525.65-2.39%319
Oct 21, 202626.3026.3026.2426.2826.280.74%1,471
Oct 20, 202626.1426.1426.0926.0926.080.06%2,636
Oct 19, 202626.2226.2226.0526.0726.070.76%10,024
Oct 16, 202625.9025.9125.8025.8725.87-1.67%4,444
Oct 15, 202626.0126.3226.0126.3126.31-0.22%1,366
Oct 14, 202626.4626.4626.3026.3726.37-1.66%440
Oct 13, 202626.7426.8226.7426.8226.81-0.32%1,041
Oct 12, 202626.9026.9126.8826.9026.90-0.64%14,182
Oct 9, 202627.0027.0727.0027.0727.070.72%297
Oct 8, 202627.0427.0426.8826.8826.88-1.25%795
Oct 7, 202627.1027.2327.1027.2227.22-0.69%1,415
Oct 6, 202627.3627.4727.3627.4127.410.26%6,549
Oct 5, 202627.2927.3427.2927.3427.341.00%913
Oct 2, 202627.0527.0726.9627.0727.070.98%2,211
Oct 1, 202626.7026.8126.6526.8126.810.12%1,397
Sep 30, 202626.9026.9026.7726.7726.77-0.24%835
Sep 29, 202626.8426.8426.8426.8426.840.12%58
Sep 28, 202626.8126.8126.8126.8126.81-1.00%21
Sep 25, 202627.0627.0827.0627.0827.080.67%247
Sep 24, 202626.8826.9026.8826.9026.90-0.15%321
Sep 23, 202626.9726.9726.9426.9426.94-1.28%709
Sep 22, 202627.2727.2927.1727.2927.280.38%2,171
Sep 21, 202627.0127.1827.0127.1827.182.39%2,090
Sep 18, 202626.4726.5526.4726.5526.550.24%1,288
Sep 17, 202626.4826.4826.4526.4826.481.63%745
Sep 16, 202626.0226.0926.0226.0626.06-0.16%588
Sep 15, 202626.1226.1226.0926.1026.10-0.52%572
Sep 14, 202626.1326.2926.1326.2426.24-1.32%2,349
Sep 11, 202626.6126.6126.5726.5926.591.02%880
Sep 10, 202626.3626.3826.3026.3226.32-1.30%2,705
Sep 9, 202626.6526.6926.6526.6726.67-0.36%1,467
Sep 8, 202626.7926.8026.7526.7626.76-0.11%736
Sep 4, 202626.7626.8126.7226.7926.790.45%663