AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
25.00
-0.40 (-1.56%)
At close: Nov 13, 2026, 4:00 PM EST
24.98
-0.02 (-0.10%)
After-hours: Nov 13, 2026, 7:30 PM EST
EZRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.30 | 25.38 | 24.71 | 25.00 | 25.00 | -1.54% | 5,248 |
| Nov 12, 2026 | 25.45 | 25.45 | 25.35 | 25.40 | 25.40 | -0.48% | 140,604 |
| Nov 11, 2026 | 25.63 | 25.66 | 25.52 | 25.52 | 25.52 | 2.71% | 6,707 |
| Nov 10, 2026 | 24.75 | 24.85 | 24.75 | 24.85 | 24.85 | -0.92% | 717 |
| Nov 9, 2026 | 25.04 | 25.08 | 25.04 | 25.08 | 25.08 | 3.47% | 761 |
| Nov 6, 2026 | 24.31 | 24.31 | 24.24 | 24.24 | 24.24 | 1.50% | 567 |
| Nov 5, 2026 | 24.46 | 24.47 | 23.88 | 23.88 | 23.88 | -7.21% | 1,381 |
| Nov 4, 2026 | 26.07 | 26.07 | 25.73 | 25.73 | 25.73 | 0.25% | 17,465 |
| Nov 3, 2026 | 25.77 | 25.79 | 25.67 | 25.67 | 25.67 | -0.21% | 8,126 |
| Nov 2, 2026 | 26.37 | 26.38 | 25.72 | 25.72 | 25.72 | -3.11% | 4,226 |
| Oct 30, 2026 | 26.41 | 26.55 | 26.41 | 26.55 | 26.55 | -0.14% | 609 |
| Oct 29, 2026 | 26.44 | 26.59 | 26.44 | 26.59 | 26.59 | -0.12% | 163 |
| Oct 28, 2026 | 26.57 | 26.67 | 26.57 | 26.62 | 26.62 | 0.38% | 889 |
| Oct 27, 2026 | 26.54 | 26.54 | 26.50 | 26.52 | 26.52 | -0.75% | 4,343 |
| Oct 26, 2026 | 26.69 | 26.72 | 26.69 | 26.72 | 26.72 | 0.36% | 2,507 |
| Oct 23, 2026 | 26.48 | 26.71 | 26.48 | 26.62 | 26.62 | 1.84% | 1,245 |
| Oct 22, 2026 | 26.11 | 26.14 | 25.99 | 26.14 | 26.14 | -1.71% | 2,240 |
| Oct 21, 2026 | 26.59 | 26.65 | 26.57 | 26.60 | 26.60 | 0.68% | 4,137 |
| Oct 20, 2026 | 26.28 | 26.42 | 26.28 | 26.42 | 26.42 | 0.17% | 3,458 |
| Oct 19, 2026 | 26.42 | 26.42 | 26.37 | 26.37 | 26.37 | -0.05% | 716 |
| Oct 16, 2026 | 26.25 | 26.39 | 26.24 | 26.39 | 26.39 | 0.58% | 29,084 |
| Oct 15, 2026 | 26.25 | 26.25 | 26.13 | 26.23 | 26.23 | -0.94% | 3,954 |
| 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 |