AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
26.48
-0.20 (-0.74%)
Oct 14, 2026, 4:00 PM EDT - Market closed
EZRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 26.53 | 26.53 | 26.42 | 26.48 | 26.48 | -0.74% | 2,500 |
| Oct 13, 2026 | 26.48 | 26.68 | 26.48 | 26.68 | 26.68 | 1.13% | 1,103 |
| Oct 12, 2026 | 26.42 | 26.42 | 26.35 | 26.38 | 26.38 | 0.49% | 14,770 |
| Oct 9, 2026 | 26.39 | 26.39 | 26.25 | 26.25 | 26.25 | 0.28% | 177 |
| Oct 8, 2026 | 26.14 | 26.23 | 26.14 | 26.18 | 26.18 | 1.26% | 3,707 |
| Oct 7, 2026 | 25.78 | 25.86 | 25.77 | 25.85 | 25.85 | -0.79% | 3,281 |
| Oct 6, 2026 | 26.03 | 26.16 | 26.03 | 26.06 | 26.06 | 0.47% | 6,669 |
| Oct 5, 2026 | 25.93 | 25.96 | 25.93 | 25.94 | 25.94 | 1.02% | 1,264 |
| Oct 2, 2026 | 25.69 | 25.69 | 25.59 | 25.68 | 25.68 | 1.10% | 5,179 |
| Oct 1, 2026 | 25.32 | 25.42 | 25.28 | 25.40 | 25.40 | 0.40% | 1,341 |
| Sep 30, 2026 | 25.36 | 25.36 | 25.30 | 25.30 | 25.30 | 0.23% | 270 |
| Sep 29, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.02% | 71 |
| Sep 28, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | -0.95% | 6,777 |
| Sep 25, 2026 | 25.36 | 25.50 | 25.36 | 25.48 | 25.48 | 0.52% | 3,077 |
| Sep 24, 2026 | 25.13 | 25.35 | 25.13 | 25.35 | 25.35 | 0.21% | 961 |
| Sep 23, 2026 | 25.34 | 25.35 | 25.30 | 25.30 | 25.30 | -1.31% | 8,392 |
| Sep 22, 2026 | 25.57 | 25.64 | 25.52 | 25.64 | 25.64 | 0.60% | 12,225 |
| Sep 21, 2026 | 25.22 | 25.48 | 25.22 | 25.48 | 25.48 | 2.66% | 5,224 |
| Sep 18, 2026 | 24.66 | 24.82 | 24.66 | 24.82 | 24.82 | 0.10% | 7,992 |
| Sep 17, 2026 | 24.77 | 24.80 | 24.76 | 24.80 | 24.80 | 1.97% | 2,055 |
| Sep 16, 2026 | 24.53 | 24.53 | 24.17 | 24.32 | 24.32 | 0.04% | 5,183 |
| Sep 15, 2026 | 24.35 | 24.35 | 24.29 | 24.31 | 24.31 | -0.51% | 1,287 |
| Sep 14, 2026 | 24.31 | 24.53 | 24.31 | 24.43 | 24.43 | -1.35% | 5,146 |
| Sep 11, 2026 | 24.64 | 24.81 | 24.64 | 24.77 | 24.77 | 1.17% | 15,360 |
| Sep 10, 2026 | 24.61 | 24.62 | 24.47 | 24.48 | 24.48 | -1.35% | 66,676 |
| Sep 9, 2026 | 24.92 | 24.92 | 24.82 | 24.82 | 24.82 | -0.49% | 2,832 |
| Sep 8, 2026 | 24.90 | 24.99 | 24.90 | 24.94 | 24.94 | 0.17% | 4,044 |
| Sep 4, 2026 | 24.91 | 24.93 | 24.85 | 24.90 | 24.89 | 0.56% | 7,558 |
| Sep 3, 2026 | 24.59 | 24.81 | 24.59 | 24.76 | 24.76 | 0.84% | 10,378 |
| Sep 2, 2026 | 24.40 | 24.55 | 24.40 | 24.55 | 24.55 | 0.44% | 1,385 |
| Sep 1, 2026 | 24.52 | 24.56 | 24.41 | 24.44 | 24.44 | -1.35% | 6,057 |
| Aug 31, 2026 | 24.70 | 24.78 | 24.68 | 24.78 | 24.78 | 0.14% | 13,995 |
| Aug 28, 2026 | 24.98 | 24.99 | 24.74 | 24.74 | 24.74 | -1.21% | 9,074 |
| Aug 27, 2026 | 24.97 | 25.05 | 24.97 | 25.05 | 25.04 | 1.33% | 4,456 |
| Aug 26, 2026 | 24.47 | 24.72 | 24.47 | 24.72 | 24.72 | 0.58% | 1,105 |
| Aug 25, 2026 | 24.52 | 24.57 | 24.43 | 24.57 | 24.57 | 1.17% | 26,101 |
| Aug 24, 2026 | 24.37 | 24.37 | 24.26 | 24.29 | 24.29 | -1.44% | 1,198 |
| Aug 21, 2026 | 24.68 | 24.68 | 24.61 | 24.64 | 24.64 | 0.59% | 1,189 |
| Aug 20, 2026 | 24.50 | 24.52 | 24.47 | 24.50 | 24.50 | -0.41% | 4,158 |
| Aug 19, 2026 | 24.64 | 24.73 | 24.60 | 24.60 | 24.60 | -0.47% | 2,578 |
| Aug 18, 2026 | 24.82 | 24.87 | 24.67 | 24.72 | 24.72 | -2.32% | 4,519 |
| Aug 17, 2026 | 25.37 | 25.42 | 25.27 | 25.30 | 25.30 | 0.24% | 1,665 |
| Aug 14, 2026 | 25.35 | 25.35 | 25.23 | 25.24 | 25.24 | -0.16% | 4,473 |
| Aug 13, 2026 | 25.35 | 25.35 | 25.27 | 25.28 | 25.28 | -0.05% | 3,133 |
| Aug 12, 2026 | 25.32 | 25.34 | 25.27 | 25.30 | 25.30 | 1.65% | 2,498 |
| Aug 11, 2026 | 24.95 | 24.95 | 24.86 | 24.89 | 24.89 | 0.13% | 16,193 |
| Aug 10, 2026 | 24.96 | 24.98 | 24.85 | 24.85 | 24.85 | -0.60% | 3,322 |
| Aug 7, 2026 | 25.03 | 25.03 | 24.98 | 25.00 | 25.00 | 0.91% | 780 |
| Aug 6, 2026 | 24.71 | 24.81 | 24.71 | 24.78 | 24.78 | -0.19% | 688 |
| Aug 5, 2026 | 24.83 | 24.95 | 24.83 | 24.83 | 24.83 | -0.74% | 9,958 |