AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
0.00
-0.0510 (-0.19%)
Apr 28, 2026, 1:37 PM EDT - Market open
EZMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |