AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
26.57
-0.20 (-0.75%)
May 19, 2026, 4:00 PM EDT - Market closed
EZMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 26.50 | 26.60 | 26.50 | 26.57 | 26.57 | -0.75% | 4,720 |
| May 18, 2026 | 26.71 | 26.77 | 26.69 | 26.77 | 26.77 | 0.47% | 4,628 |
| May 15, 2026 | 26.66 | 26.66 | 26.60 | 26.64 | 26.64 | -1.47% | 1,792 |
| May 14, 2026 | 27.05 | 27.11 | 27.04 | 27.04 | 27.04 | -0.43% | 851 |
| May 13, 2026 | 27.12 | 27.16 | 27.12 | 27.16 | 27.16 | 0.28% | 620 |
| May 12, 2026 | 26.86 | 27.12 | 26.75 | 27.08 | 27.08 | 0.24% | 15,977 |
| May 11, 2026 | 26.96 | 27.03 | 26.96 | 27.02 | 27.02 | 1.18% | 1,684 |
| May 8, 2026 | 26.73 | 26.73 | 26.66 | 26.70 | 26.70 | 0.73% | 1,468 |
| May 7, 2026 | 26.72 | 26.72 | 26.51 | 26.51 | 26.51 | -1.46% | 3,487 |
| May 6, 2026 | 26.83 | 26.93 | 26.82 | 26.90 | 26.90 | 0.45% | 3,942 |
| May 5, 2026 | 26.71 | 26.83 | 26.70 | 26.78 | 26.78 | 1.00% | 22,857 |
| May 4, 2026 | 26.53 | 26.60 | 26.49 | 26.51 | 26.51 | -0.41% | 9,907 |
| May 1, 2026 | 26.84 | 26.84 | 26.61 | 26.62 | 26.62 | -0.56% | 12,966 |
| Apr 30, 2026 | 26.74 | 26.77 | 26.74 | 26.77 | 26.77 | 1.51% | 859 |
| Apr 29, 2026 | 26.32 | 26.38 | 26.32 | 26.37 | 26.37 | -0.11% | 255 |
| Apr 28, 2026 | 26.36 | 26.40 | 26.36 | 26.40 | 26.40 | -0.26% | 3,269 |
| Apr 27, 2026 | 26.50 | 26.66 | 26.47 | 26.47 | 26.47 | -0.37% | 28,524 |
| Apr 24, 2026 | 26.45 | 26.58 | 26.45 | 26.57 | 26.57 | -0.07% | 994 |
| Apr 23, 2026 | 26.66 | 26.67 | 26.46 | 26.59 | 26.59 | -0.33% | 1,299 |
| Apr 22, 2026 | 26.59 | 26.71 | 26.59 | 26.67 | 26.67 | 0.79% | 766 |
| Apr 21, 2026 | 26.69 | 26.69 | 26.47 | 26.47 | 26.47 | -0.97% | 3,006 |
| Apr 20, 2026 | 26.69 | 26.75 | 26.69 | 26.72 | 26.72 | -0.06% | 3,572 |
| Apr 17, 2026 | 26.82 | 26.82 | 26.60 | 26.74 | 26.74 | -0.51% | 3,768 |
| Apr 16, 2026 | 26.90 | 26.90 | 26.86 | 26.88 | 26.88 | -0.24% | 2,764 |
| Apr 15, 2026 | 26.98 | 26.98 | 26.93 | 26.94 | 26.94 | -0.13% | 18,821 |
| Apr 14, 2026 | 26.81 | 26.98 | 26.81 | 26.98 | 26.98 | 0.30% | 1,319 |
| Apr 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.15% | 895 |
| Apr 10, 2026 | 26.85 | 26.90 | 26.83 | 26.86 | 26.86 | -0.15% | 11,539 |
| Apr 9, 2026 | 26.87 | 26.94 | 26.87 | 26.90 | 26.89 | -0.07% | 3,404 |
| Apr 8, 2026 | 26.92 | 26.94 | 26.92 | 26.92 | 26.91 | 0.32% | 41,911 |
| Apr 7, 2026 | 26.89 | 26.89 | 26.76 | 26.83 | 26.83 | -0.11% | 5,992 |
| Apr 6, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 269 |
| Apr 2, 2026 | 26.82 | 26.87 | 26.80 | 26.86 | 26.86 | 0.48% | 2,234 |
| Apr 1, 2026 | 26.77 | 26.85 | 26.73 | 26.73 | 26.73 | -0.21% | 8,836 |
| Mar 31, 2026 | 26.72 | 26.79 | 26.72 | 26.79 | 26.79 | 0.34% | 417 |
| Mar 30, 2026 | 26.70 | 26.72 | 26.69 | 26.70 | 26.70 | 1.16% | 3,866 |
| Mar 27, 2026 | 26.41 | 26.43 | 26.38 | 26.39 | 26.39 | -0.51% | 810 |
| Mar 26, 2026 | 26.59 | 26.59 | 26.50 | 26.53 | 26.53 | -0.77% | 3,185 |
| Mar 25, 2026 | 26.70 | 26.73 | 26.70 | 26.73 | 26.73 | 0.87% | 2,029 |
| Mar 24, 2026 | 26.57 | 26.57 | 26.44 | 26.50 | 26.50 | -0.52% | 3,175 |
| Mar 23, 2026 | 26.61 | 26.67 | 26.55 | 26.64 | 26.64 | 0.77% | 2,051 |
| Mar 20, 2026 | 26.68 | 26.69 | 26.44 | 26.44 | 26.44 | -2.85% | 8,350 |
| Mar 19, 2026 | 26.89 | 27.21 | 26.89 | 27.21 | 27.21 | 1.46% | 1,295 |
| Mar 18, 2026 | 26.93 | 26.96 | 26.82 | 26.82 | 26.82 | -0.59% | 2,632 |
| Mar 17, 2026 | 27.00 | 27.00 | 26.97 | 26.98 | 26.98 | 0.43% | 1,118 |
| Mar 16, 2026 | 26.95 | 26.95 | 26.86 | 26.86 | 26.86 | 0.69% | 465 |
| Mar 13, 2026 | 27.18 | 27.18 | 26.61 | 26.68 | 26.68 | -0.42% | 4,514 |
| Mar 12, 2026 | 26.75 | 26.79 | 26.75 | 26.79 | 26.79 | -0.42% | 320 |
| 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 |