AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
26.37
+0.23 (0.87%)
Feb 18, 2026, 4:00 PM EST - Market closed
EZRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 26.43 | 26.49 | 26.35 | 26.37 | 26.37 | 0.86% | 2,605 |
| Feb 17, 2026 | 25.81 | 26.27 | 25.81 | 26.14 | 26.14 | 0.43% | 14,975 |
| Feb 13, 2026 | 26.01 | 26.16 | 25.95 | 26.03 | 26.03 | 0.62% | 2,545 |
| Feb 12, 2026 | 26.34 | 26.34 | 25.85 | 25.87 | 25.87 | -1.58% | 1,654 |
| Feb 11, 2026 | 26.21 | 26.32 | 26.07 | 26.28 | 26.28 | 0.62% | 5,859 |
| Feb 10, 2026 | 26.27 | 26.37 | 26.06 | 26.12 | 26.12 | -0.70% | 1,505 |
| Feb 9, 2026 | 26.30 | 26.33 | 26.30 | 26.31 | 26.31 | 1.15% | 1,959 |
| Feb 6, 2026 | 25.59 | 26.01 | 25.59 | 26.01 | 26.01 | 4.29% | 1,582 |
| Feb 5, 2026 | 25.11 | 25.11 | 24.92 | 24.94 | 24.94 | -1.71% | 2,852 |
| Feb 4, 2026 | 25.70 | 25.70 | 25.16 | 25.38 | 25.38 | -1.56% | 14,527 |
| Feb 3, 2026 | 26.02 | 26.02 | 25.54 | 25.78 | 25.78 | 0.16% | 5,116 |
| Feb 2, 2026 | 25.84 | 25.84 | 25.73 | 25.74 | 25.73 | 0.36% | 6,059 |
| Jan 30, 2026 | 26.09 | 26.09 | 25.60 | 25.64 | 25.64 | -2.94% | 3,216 |
| Jan 29, 2026 | 26.54 | 26.69 | 25.83 | 26.42 | 26.42 | -0.92% | 4,139 |
| Jan 28, 2026 | 26.52 | 26.68 | 26.51 | 26.67 | 26.66 | 1.55% | 5,900 |
| Jan 27, 2026 | 26.02 | 26.26 | 26.02 | 26.26 | 26.26 | 1.66% | 32,096 |
| Jan 26, 2026 | 25.94 | 25.97 | 25.81 | 25.83 | 25.83 | 0.33% | 14,357 |
| Jan 23, 2026 | 25.80 | 25.80 | 25.73 | 25.75 | 25.75 | - | 4,514 |
| Jan 22, 2026 | 25.81 | 25.90 | 25.72 | 25.75 | 25.74 | 1.17% | 9,404 |
| Jan 21, 2026 | 25.17 | 25.46 | 25.17 | 25.45 | 25.45 | 1.43% | 2,709 |
| Jan 20, 2026 | 25.20 | 25.31 | 25.09 | 25.09 | 25.09 | -1.08% | 9,100 |
| Jan 16, 2026 | 25.30 | 25.51 | 25.30 | 25.36 | 25.36 | 0.12% | 1,653 |
| Jan 15, 2026 | 25.54 | 25.55 | 25.33 | 25.33 | 25.33 | 0.48% | 4,507 |
| Jan 14, 2026 | 25.18 | 25.21 | 25.07 | 25.21 | 25.21 | -0.50% | 2,340 |
| Jan 13, 2026 | 25.40 | 25.46 | 25.32 | 25.34 | 25.34 | -0.28% | 16,531 |
| Jan 12, 2026 | 25.23 | 25.41 | 25.23 | 25.41 | 25.41 | 0.89% | 2,706 |
| Jan 9, 2026 | 25.09 | 25.20 | 25.09 | 25.18 | 25.18 | 1.10% | 2,400 |
| Jan 8, 2026 | 24.92 | 24.94 | 24.86 | 24.91 | 24.91 | -0.78% | 2,165 |
| Jan 7, 2026 | 25.16 | 25.18 | 25.10 | 25.10 | 25.10 | -0.50% | 10,657 |
| Jan 6, 2026 | 25.08 | 25.23 | 25.08 | 25.23 | 25.23 | 1.39% | 3,067 |
| Jan 5, 2026 | 25.03 | 25.04 | 24.86 | 24.88 | 24.88 | 0.74% | 11,307 |
| Jan 2, 2026 | 24.82 | 24.85 | 24.61 | 24.70 | 24.70 | 1.01% | 4,944 |
| Dec 31, 2025 | 24.72 | 24.72 | 24.43 | 24.46 | 24.45 | -0.88% | 849 |
| Dec 30, 2025 | 24.66 | 24.78 | 24.65 | 24.67 | 24.67 | -0.26% | 2,145 |
| Dec 29, 2025 | 24.66 | 24.74 | 24.65 | 24.74 | 24.73 | -0.47% | 2,024 |
| Dec 26, 2025 | 24.88 | 24.88 | 24.85 | 24.85 | 24.85 | -0.05% | 683 |
| Dec 24, 2025 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | 0.29% | 1,530 |
| Dec 23, 2025 | 24.69 | 24.79 | 24.68 | 24.79 | 24.79 | 0.51% | 3,832 |
| Dec 22, 2025 | 24.62 | 24.67 | 24.62 | 24.67 | 24.67 | 1.00% | 2,968 |
| Dec 19, 2025 | 24.39 | 24.43 | 24.39 | 24.42 | 24.42 | 2.01% | 1,805 |
| Dec 18, 2025 | 23.95 | 23.95 | 23.94 | 23.94 | 23.94 | 1.75% | 262 |
| Dec 17, 2025 | 23.67 | 23.67 | 23.53 | 23.53 | 23.53 | -2.36% | 1,006 |
| Dec 16, 2025 | 24.03 | 24.10 | 23.97 | 24.10 | 24.10 | 0.05% | 783 |
| Dec 15, 2025 | 24.35 | 24.35 | 24.05 | 24.09 | 24.09 | -0.69% | 13,650 |
| Dec 12, 2025 | 24.74 | 24.74 | 24.23 | 24.26 | 24.25 | -2.39% | 2,890 |
| Dec 11, 2025 | 24.66 | 24.85 | 24.50 | 24.85 | 24.85 | -0.31% | 4,891 |
| Dec 10, 2025 | 24.71 | 24.99 | 24.71 | 24.93 | 24.93 | 0.63% | 40,874 |
| Dec 9, 2025 | 24.78 | 24.81 | 24.76 | 24.77 | 24.77 | 0.21% | 4,576 |
| Dec 8, 2025 | 24.78 | 24.78 | 24.65 | 24.72 | 24.72 | 0.46% | 1,921 |
| Dec 5, 2025 | 24.57 | 24.60 | 24.57 | 24.60 | 24.60 | 0.49% | 3,482 |