AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
25.04
+0.32 (1.31%)
Aug 27, 2026, 4:00 PM EDT - Market closed
EZRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 24.97 | 25.05 | 24.97 | 25.05 | 25.04 | 1.33% | 4,455 |
| 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% | 4,157 |
| 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 |
| Aug 4, 2026 | 24.32 | 25.01 | 24.32 | 25.01 | 25.01 | 4.63% | 581 |
| Aug 3, 2026 | 23.30 | 23.96 | 23.30 | 23.90 | 23.90 | 1.69% | 84,194 |
| Jul 31, 2026 | 23.25 | 23.51 | 23.25 | 23.51 | 23.51 | 0.33% | 2,327 |
| Jul 30, 2026 | 23.28 | 23.45 | 23.28 | 23.43 | 23.43 | 5.10% | 3,086 |
| Jul 29, 2026 | 22.88 | 23.02 | 22.29 | 22.29 | 22.29 | -2.73% | 77,921 |
| Jul 28, 2026 | 23.02 | 23.02 | 22.92 | 22.92 | 22.92 | -1.77% | 398 |
| Jul 27, 2026 | 23.36 | 23.36 | 23.33 | 23.33 | 23.33 | -0.53% | 465 |
| Jul 24, 2026 | 23.52 | 23.72 | 23.46 | 23.46 | 23.46 | -1.89% | 2,351 |
| Jul 23, 2026 | 24.12 | 24.12 | 23.91 | 23.91 | 23.91 | -1.57% | 168 |
| Jul 22, 2026 | 24.22 | 24.42 | 24.22 | 24.29 | 24.29 | -0.34% | 1,805 |
| Jul 21, 2026 | 24.34 | 24.37 | 24.30 | 24.37 | 24.37 | 2.85% | 1,448 |
| Jul 20, 2026 | 23.80 | 23.83 | 23.70 | 23.70 | 23.70 | 0.05% | 1,508 |
| Jul 17, 2026 | 23.62 | 23.93 | 23.61 | 23.69 | 23.69 | -1.09% | 26,994 |
| Jul 16, 2026 | 24.13 | 24.13 | 23.85 | 23.95 | 23.95 | -2.64% | 14,247 |
| Jul 15, 2026 | 24.77 | 24.77 | 24.38 | 24.60 | 24.60 | -0.83% | 4,642 |
| Jul 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.28% | 87 |
| Jul 13, 2026 | 24.59 | 24.67 | 24.49 | 24.49 | 24.49 | -2.46% | 943 |
| Jul 10, 2026 | 24.95 | 25.11 | 24.85 | 25.11 | 25.11 | - | 6,077 |
| Jul 9, 2026 | 25.00 | 25.17 | 25.00 | 25.11 | 25.11 | 2.12% | 2,376 |
| Jul 8, 2026 | 24.32 | 24.59 | 24.08 | 24.59 | 24.59 | 1.25% | 726 |
| Jul 7, 2026 | 24.08 | 24.49 | 24.08 | 24.28 | 24.28 | -2.78% | 2,199 |
| Jul 6, 2026 | 24.99 | 25.24 | 24.98 | 24.98 | 24.98 | 1.63% | 6,407 |
| Jul 2, 2026 | 25.20 | 25.20 | 24.35 | 24.58 | 24.58 | -2.31% | 5,747 |
| Jul 1, 2026 | 25.29 | 25.48 | 25.16 | 25.16 | 25.16 | -1.69% | 1,618 |
| Jun 30, 2026 | 25.20 | 25.59 | 25.20 | 25.59 | 25.59 | 2.40% | 2,804 |
| Jun 29, 2026 | 24.51 | 24.99 | 24.51 | 24.99 | 24.99 | 1.92% | 1,096 |
| Jun 26, 2026 | 24.51 | 24.56 | 24.45 | 24.52 | 24.52 | -1.07% | 16,582 |
| Jun 25, 2026 | 24.79 | 24.84 | 24.52 | 24.79 | 24.79 | 0.41% | 6,006 |
| Jun 24, 2026 | 24.84 | 24.91 | 24.62 | 24.69 | 24.68 | -0.87% | 3,684 |
| Jun 23, 2026 | 25.06 | 25.19 | 24.90 | 24.90 | 24.90 | -3.25% | 1,225 |
| Jun 22, 2026 | 25.92 | 25.92 | 25.63 | 25.74 | 25.74 | 0.26% | 7,495 |
| Jun 18, 2026 | 25.46 | 25.67 | 25.39 | 25.67 | 25.67 | 2.13% | 1,427 |
| Jun 17, 2026 | 25.44 | 25.59 | 25.11 | 25.14 | 25.14 | -0.91% | 35,974 |