AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
24.82
+0.02 (0.10%)
At close: Sep 18, 2026, 4:00 PM EDT
24.81
-0.01 (-0.06%)
After-hours: Sep 18, 2026, 7:30 PM EDT
EZRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |