Skip to main content
logo
AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
25.59
+0.60 (2.41%)
Jun 30, 2026, 4:00 PM EDT - Market closed

EZRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202625.2025.5925.2025.5925.592.40%2,804
Jun 29, 202624.5124.9924.5124.9924.991.92%1,096
Jun 26, 202624.5124.5624.4524.5224.52-1.07%16,582
Jun 25, 202624.7924.8424.5224.7924.790.41%6,006
Jun 24, 202624.8424.9124.6224.6924.68-0.87%3,684
Jun 23, 202625.0625.1924.9024.9024.90-3.25%1,225
Jun 22, 202625.9225.9225.6325.7425.740.26%7,495
Jun 18, 202625.4625.6725.3925.6725.672.13%1,427
Jun 17, 202625.4425.5925.1125.1425.14-0.91%35,974
Jun 16, 202625.5925.5925.3725.3725.37-1.60%326
Jun 15, 202625.8625.8725.7325.7825.782.19%16,497
Jun 12, 202625.2425.2925.0925.2325.230.46%16,555
Jun 11, 202624.3525.1124.3525.1125.113.66%37,957
Jun 10, 202624.7124.8024.2224.2224.22-2.13%6,953
Jun 9, 202624.8824.8823.9524.7524.75-1.63%13,116
Jun 8, 202625.2425.5225.1625.1625.160.96%2,681
Jun 5, 202625.5925.6924.9224.9224.92-5.86%23,935
Jun 4, 202626.1226.5926.1226.4726.47-0.26%7,903
Jun 3, 202626.5826.7426.5026.5426.54-1.77%23,369
Jun 2, 202626.7727.0526.7727.0227.021.63%20,846
Jun 1, 202626.5426.7526.5026.5926.581.43%83,685
May 29, 202626.4126.4126.1426.2126.21-0.85%20,919
May 28, 202626.5126.5126.4126.4426.43-0.01%758
May 27, 202626.4226.5726.4226.4426.44-1.18%761
May 26, 202627.0527.2726.7526.7526.75-1.43%4,593
May 22, 202626.9927.1426.9927.1427.140.45%832
May 21, 202627.2127.2326.9527.0227.02-0.30%2,008
May 20, 202627.4727.4927.1027.1027.10-1.63%1,819
May 19, 202627.2727.5627.2727.5527.550.84%2,632
May 18, 202626.8327.3326.8327.3227.321.43%3,100
May 15, 202626.8126.9426.7826.9426.941.02%989
May 14, 202626.5626.6926.5626.6626.660.99%7,279
May 13, 202626.1726.4826.1726.4026.400.40%38,444
May 12, 202626.1726.3626.1726.3026.300.09%9,785
May 11, 202626.2926.2926.2126.2726.272.11%5,432
May 8, 202625.8025.8025.7325.7325.73-0.04%792
May 7, 202625.7025.7825.6125.7425.74-1.90%7,612
May 6, 202626.4426.4426.1326.2426.24-2.75%9,694
May 5, 202626.9927.1026.9226.9926.980.28%43,288
May 4, 202626.7126.9126.7126.9126.910.46%21,567
May 1, 202626.8626.8826.7326.7926.79-0.10%29,233
Apr 30, 202626.4426.8126.4426.8126.811.95%33,352
Apr 29, 202626.1526.3026.1226.3026.301.53%1,589
Apr 28, 202625.8825.9325.8425.9125.90-0.02%2,139
Apr 27, 202626.1526.1525.9125.9125.91-0.55%2,885
Apr 24, 202625.9326.0525.9326.0526.050.16%2,002
Apr 23, 202626.0626.0926.0126.0126.010.05%3,606
Apr 22, 202625.9626.0225.8926.0026.001.11%3,270
Apr 21, 202625.7125.7825.6825.7125.710.39%7,156
Apr 20, 202625.6625.6925.6125.6125.610.08%6,516