AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
26.47
-0.01 (-0.04%)
At close: Sep 18, 2026, 4:00 PM EDT
26.55
+0.08 (0.29%)
After-hours: Sep 18, 2026, 4:15 PM EDT
EZMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.47 | 26.55 | 26.47 | 26.55 | 26.55 | 0.24% | 1,288 |
| Sep 17, 2026 | 26.48 | 26.48 | 26.45 | 26.48 | 26.48 | 1.63% | 745 |
| Sep 16, 2026 | 26.02 | 26.09 | 26.02 | 26.06 | 26.06 | -0.16% | 588 |
| Sep 15, 2026 | 26.12 | 26.12 | 26.09 | 26.10 | 26.10 | -0.52% | 572 |
| Sep 14, 2026 | 26.13 | 26.29 | 26.13 | 26.24 | 26.24 | -1.32% | 2,349 |
| Sep 11, 2026 | 26.61 | 26.61 | 26.57 | 26.59 | 26.59 | 1.02% | 880 |
| Sep 10, 2026 | 26.36 | 26.38 | 26.30 | 26.32 | 26.32 | -1.30% | 2,705 |
| Sep 9, 2026 | 26.65 | 26.69 | 26.65 | 26.67 | 26.67 | -0.36% | 1,467 |
| Sep 8, 2026 | 26.79 | 26.80 | 26.75 | 26.76 | 26.76 | -0.11% | 736 |
| Sep 4, 2026 | 26.76 | 26.81 | 26.72 | 26.79 | 26.79 | 0.45% | 663 |
| Sep 3, 2026 | 26.63 | 26.71 | 26.63 | 26.67 | 26.67 | 0.95% | 10,878 |
| Sep 2, 2026 | 26.41 | 26.42 | 26.38 | 26.42 | 26.42 | 0.41% | 21,054 |
| Sep 1, 2026 | 26.46 | 26.49 | 26.29 | 26.31 | 26.31 | -0.88% | 15,755 |
| Aug 31, 2026 | 26.46 | 26.55 | 26.46 | 26.55 | 26.55 | -0.11% | 11,162 |
| Aug 28, 2026 | 26.57 | 26.58 | 26.57 | 26.58 | 26.58 | -0.52% | 159 |
| Aug 27, 2026 | 26.68 | 26.72 | 26.68 | 26.72 | 26.72 | 0.91% | 419 |
| Aug 26, 2026 | 26.47 | 26.49 | 26.46 | 26.48 | 26.48 | -0.06% | 1,521 |
| Aug 25, 2026 | 26.45 | 26.49 | 26.44 | 26.49 | 26.49 | 0.92% | 5,376 |
| Aug 24, 2026 | 26.32 | 26.32 | 26.17 | 26.25 | 26.25 | -0.91% | 1,649 |
| Aug 21, 2026 | 26.53 | 26.53 | 26.49 | 26.49 | 26.49 | 0.53% | 244 |
| Aug 20, 2026 | 26.42 | 26.42 | 26.29 | 26.35 | 26.35 | -0.31% | 2,824 |
| Aug 19, 2026 | 26.46 | 26.52 | 26.43 | 26.43 | 26.43 | 0.37% | 1,337 |
| Aug 18, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.72% | 581 |
| Aug 17, 2026 | 26.94 | 26.94 | 26.80 | 26.80 | 26.80 | 0.19% | 1,007 |
| Aug 14, 2026 | 26.74 | 26.79 | 26.74 | 26.75 | 26.75 | -0.19% | 2,475 |
| Aug 13, 2026 | 26.79 | 26.85 | 26.79 | 26.80 | 26.80 | 0.77% | 557 |
| Aug 12, 2026 | 26.64 | 26.64 | 26.59 | 26.59 | 26.59 | 0.85% | 1,503 |
| Aug 11, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.17% | 21 |
| Aug 10, 2026 | 26.43 | 26.43 | 26.42 | 26.42 | 26.42 | -0.40% | 2,256 |
| Aug 7, 2026 | 26.46 | 26.55 | 26.46 | 26.52 | 26.52 | 0.90% | 501 |
| Aug 6, 2026 | 26.35 | 26.43 | 26.28 | 26.28 | 26.28 | -0.63% | 4,856 |
| Aug 5, 2026 | 26.62 | 26.62 | 26.45 | 26.45 | 26.45 | -0.39% | 16,327 |
| Aug 4, 2026 | 26.27 | 26.56 | 26.27 | 26.56 | 26.55 | 2.88% | 1,143 |
| Aug 3, 2026 | 25.42 | 25.84 | 25.42 | 25.81 | 25.81 | 1.46% | 82,548 |
| Jul 31, 2026 | 25.27 | 25.44 | 25.24 | 25.44 | 25.44 | 0.77% | 13,774 |
| Jul 30, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | 25.25 | 2.77% | 1,267 |
| Jul 29, 2026 | 25.00 | 25.13 | 24.57 | 24.57 | 24.57 | -1.93% | 69,255 |
| Jul 28, 2026 | 24.83 | 25.12 | 24.83 | 25.05 | 25.05 | -0.49% | 2,021 |
| Jul 27, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | -0.17% | 165 |
| Jul 24, 2026 | 25.26 | 25.43 | 25.21 | 25.21 | 25.21 | -0.78% | 1,861 |
| Jul 23, 2026 | 25.51 | 25.51 | 25.41 | 25.41 | 25.41 | -1.73% | 173 |
| Jul 22, 2026 | 25.97 | 25.97 | 25.86 | 25.86 | 25.86 | -0.31% | 631 |
| Jul 21, 2026 | 25.93 | 25.94 | 25.93 | 25.94 | 25.94 | 1.55% | 3,207 |
| Jul 20, 2026 | 25.70 | 25.70 | 25.54 | 25.54 | 25.54 | -0.14% | 9,787 |
| Jul 17, 2026 | 25.69 | 25.69 | 25.56 | 25.58 | 25.58 | -1.18% | 4,337 |
| Jul 16, 2026 | 26.05 | 26.05 | 25.83 | 25.88 | 25.88 | -1.27% | 11,274 |
| Jul 15, 2026 | 26.19 | 26.22 | 26.19 | 26.22 | 26.22 | 0.02% | 209 |
| Jul 14, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.69% | 67 |
| Jul 13, 2026 | 26.14 | 26.18 | 26.03 | 26.03 | 26.03 | -1.47% | 5,021 |
| Jul 10, 2026 | 26.30 | 26.42 | 26.24 | 26.42 | 26.42 | 0.45% | 3,244 |