AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
25.12
-0.05 (-0.20%)
Jul 28, 2026, 12:13 PM EDT - Market open
EZMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 26.09 | 26.30 | 26.09 | 26.30 | 26.30 | 1.24% | 900 |
| Jul 8, 2026 | 25.79 | 26.00 | 25.67 | 25.98 | 25.98 | 0.21% | 2,550 |
| Jul 7, 2026 | 25.97 | 26.07 | 25.89 | 25.93 | 25.93 | -1.47% | 4,445 |
| Jul 6, 2026 | 26.27 | 26.36 | 26.26 | 26.31 | 26.31 | 1.16% | 2,705 |
| Jul 2, 2026 | 26.43 | 26.44 | 25.86 | 26.01 | 26.01 | -1.13% | 7,908 |
| Jul 1, 2026 | 26.37 | 26.43 | 26.31 | 26.31 | 26.31 | -1.10% | 36,313 |
| Jun 30, 2026 | 26.38 | 26.61 | 26.38 | 26.60 | 26.60 | 1.47% | 1,473 |
| Jun 29, 2026 | 26.04 | 26.22 | 25.71 | 26.22 | 26.22 | 1.74% | 827 |
| Jun 26, 2026 | 25.67 | 25.91 | 25.59 | 25.77 | 25.77 | -0.52% | 1,106 |
| Jun 25, 2026 | 25.72 | 25.94 | 25.72 | 25.90 | 25.90 | 0.47% | 769 |
| Jun 24, 2026 | 25.86 | 26.02 | 25.70 | 25.78 | 25.78 | -0.55% | 4,401 |
| Jun 23, 2026 | 26.13 | 26.13 | 25.91 | 25.92 | 25.92 | -2.51% | 1,353 |
| Jun 22, 2026 | 26.59 | 26.60 | 26.48 | 26.59 | 26.59 | -0.41% | 6,251 |
| Jun 18, 2026 | 26.57 | 26.70 | 26.57 | 26.70 | 26.70 | 2.08% | 1,439 |
| Jun 17, 2026 | 26.51 | 26.52 | 26.16 | 26.16 | 26.16 | -1.13% | 7,568 |
| Jun 16, 2026 | 26.78 | 26.78 | 26.45 | 26.45 | 26.45 | -1.29% | 282 |
| Jun 15, 2026 | 26.57 | 26.86 | 26.57 | 26.80 | 26.80 | 2.51% | 13,923 |
| Jun 12, 2026 | 26.17 | 26.18 | 26.12 | 26.14 | 26.14 | 0.58% | 13,478 |
| Jun 11, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 2.61% | 17 |
| Jun 10, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.64% | 246 |
| Jun 9, 2026 | 26.30 | 26.30 | 25.32 | 25.75 | 25.75 | -0.90% | 864 |
| Jun 8, 2026 | 25.95 | 26.23 | 25.95 | 25.99 | 25.99 | 1.27% | 809 |
| Jun 5, 2026 | 26.32 | 26.36 | 25.66 | 25.66 | 25.66 | -4.07% | 27,028 |
| Jun 4, 2026 | 26.76 | 26.82 | 26.75 | 26.75 | 26.75 | -0.36% | 7,861 |
| Jun 3, 2026 | 26.90 | 26.90 | 26.84 | 26.85 | 26.85 | -0.43% | 3,163 |
| Jun 2, 2026 | 26.95 | 27.00 | 26.93 | 26.96 | 26.96 | 0.86% | 21,902 |
| Jun 1, 2026 | 26.44 | 26.75 | 26.44 | 26.73 | 26.73 | 0.37% | 17,093 |
| May 29, 2026 | 26.80 | 26.80 | 26.62 | 26.63 | 26.63 | -0.17% | 4,326 |
| May 28, 2026 | 26.70 | 26.70 | 26.66 | 26.68 | 26.68 | 0.41% | 582 |
| May 27, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.68% | 218 |
| May 26, 2026 | 26.78 | 26.80 | 26.72 | 26.75 | 26.75 | 0.44% | 7,094 |
| May 22, 2026 | 26.67 | 26.67 | 26.59 | 26.63 | 26.63 | -0.23% | 614 |
| May 21, 2026 | 26.62 | 26.70 | 26.61 | 26.70 | 26.69 | 0.26% | 931 |
| May 20, 2026 | 26.57 | 26.63 | 26.56 | 26.63 | 26.63 | 0.21% | 832 |
| 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 |