Skip to main content
logo
AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
24.24
-0.92 (-3.66%)
Jun 9, 2026, 1:09 PM EDT - Market open

EZRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202624.8824.8823.9523.95--4.81%3,086
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
Apr 17, 202625.5025.6025.2825.5925.59-0.93%6,531
Apr 16, 202625.8725.9025.8125.8325.83-0.20%17,865
Apr 15, 202625.9025.9125.8625.8925.89-0.11%37,466
Apr 14, 202625.8725.9225.8425.9125.910.29%18,576
Apr 13, 202625.7725.8425.7725.8425.840.22%604
Apr 10, 202625.7825.8025.7625.7825.78-0.12%43,938
Apr 9, 202625.8725.8725.7825.8125.81-0.05%16,114
Apr 8, 202625.8625.9525.8225.8225.820.09%47,107
Apr 7, 202625.8025.8025.7325.8025.800.27%2,605
Apr 6, 202625.7725.7925.7225.7325.73-0.15%25,122
Apr 2, 202625.6625.8025.6625.7725.770.40%2,768
Apr 1, 202625.7425.7825.6425.6625.66-0.11%12,844
Mar 31, 202625.6525.7125.6525.6925.690.38%1,605
Mar 30, 202625.5725.6325.5725.6025.600.95%63,322