AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
26.72
+0.24 (0.90%)
Aug 27, 2026, 4:00 PM EDT - Market closed
EZMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |