AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
26.60
+0.38 (1.45%)
Jun 30, 2026, 4:00 PM EDT - Market closed
EZMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.36% | 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 |