AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
24.26
+0.15 (0.62%)
Nov 28, 2025, 4:00 PM EST - Market closed
EZRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.25 | 24.31 | 24.25 | 24.31 | 24.31 | 0.82% | 537 |
| Nov 26, 2025 | 24.09 | 24.19 | 23.96 | 24.11 | 24.11 | 1.04% | 36,631 |
| Nov 25, 2025 | 23.62 | 23.86 | 23.58 | 23.86 | 23.86 | 0.44% | 7,257 |
| Nov 24, 2025 | 23.41 | 23.76 | 23.41 | 23.76 | 23.75 | 2.61% | 4,432 |
| Nov 21, 2025 | 22.99 | 23.32 | 22.78 | 23.15 | 23.15 | 0.43% | 48,908 |
| Nov 20, 2025 | 24.31 | 24.31 | 23.05 | 23.05 | 23.05 | -2.78% | 28,606 |
| Nov 19, 2025 | 23.91 | 23.94 | 23.60 | 23.71 | 23.71 | 0.19% | 3,567 |
| Nov 18, 2025 | 23.81 | 23.83 | 23.48 | 23.66 | 23.66 | -0.93% | 1,330 |
| Nov 17, 2025 | 24.50 | 24.50 | 23.77 | 23.89 | 23.88 | -1.55% | 2,947 |
| Nov 14, 2025 | 24.20 | 24.48 | 24.08 | 24.26 | 24.26 | 0.10% | 69,883 |
| Nov 13, 2025 | 24.75 | 24.75 | 24.12 | 24.24 | 24.24 | -3.18% | 25,757 |
| Nov 12, 2025 | 25.25 | 25.25 | 24.99 | 25.03 | 25.03 | -0.19% | 96,949 |
| Nov 11, 2025 | 25.09 | 25.17 | 25.00 | 25.08 | 25.08 | -0.80% | 100,586 |
| Nov 10, 2025 | 25.27 | 25.28 | 25.12 | 25.28 | 25.28 | 2.08% | 5,384 |
| Nov 7, 2025 | 24.36 | 24.77 | 24.24 | 24.77 | 24.77 | -0.06% | 11,749 |
| Nov 6, 2025 | 25.10 | 25.10 | 24.78 | 24.78 | 24.78 | -2.43% | 11,215 |
| Nov 5, 2025 | 25.37 | 25.53 | 25.37 | 25.40 | 25.40 | 0.40% | 27,018 |
| Nov 4, 2025 | 25.37 | 25.61 | 25.30 | 25.30 | 25.30 | -2.18% | 26,259 |
| Nov 3, 2025 | 26.17 | 26.17 | 25.75 | 25.86 | 25.86 | -0.34% | 114,732 |
| Oct 31, 2025 | 26.10 | 26.10 | 25.77 | 25.95 | 25.95 | 0.62% | 14,032 |
| Oct 30, 2025 | 26.00 | 26.04 | 25.78 | 25.79 | 25.79 | -1.06% | 6,111 |
| Oct 29, 2025 | 26.11 | 26.16 | 25.97 | 26.07 | 26.07 | 0.13% | 5,431 |
| Oct 28, 2025 | 26.06 | 26.11 | 26.03 | 26.03 | 26.03 | 0.06% | 4,117 |
| Oct 27, 2025 | 25.98 | 26.02 | 25.90 | 26.02 | 26.02 | 1.63% | 17,958 |
| Oct 24, 2025 | 25.64 | 25.65 | 25.60 | 25.60 | 25.60 | 1.12% | 5,879 |
| Oct 23, 2025 | 25.04 | 25.34 | 25.04 | 25.32 | 25.32 | 1.46% | 8,846 |
| Oct 22, 2025 | 25.25 | 25.25 | 24.76 | 24.95 | 24.95 | -1.38% | 10,401 |
| Oct 21, 2025 | 25.29 | 25.38 | 25.24 | 25.30 | 25.30 | 0.38% | 37,888 |
| Oct 20, 2025 | 25.16 | 25.27 | 25.13 | 25.21 | 25.21 | 1.33% | 22,004 |
| Oct 17, 2025 | 24.86 | 24.92 | 24.60 | 24.88 | 24.88 | 0.05% | 38,763 |