AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
23.33
0.00 (0.00%)
Jul 28, 2026, 12:42 PM EDT - Market open
EZRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 23.33 | 23.33 | 22.52 | 23.33 | - | - | 23 |
| 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 |
| Jun 16, 2026 | 25.59 | 25.59 | 25.37 | 25.37 | 25.37 | -1.60% | 326 |
| Jun 15, 2026 | 25.86 | 25.87 | 25.73 | 25.78 | 25.78 | 2.19% | 16,497 |
| Jun 12, 2026 | 25.24 | 25.29 | 25.09 | 25.23 | 25.23 | 0.46% | 16,555 |
| Jun 11, 2026 | 24.35 | 25.11 | 24.35 | 25.11 | 25.11 | 3.66% | 37,957 |
| Jun 10, 2026 | 24.71 | 24.80 | 24.22 | 24.22 | 24.22 | -2.13% | 6,953 |
| Jun 9, 2026 | 24.88 | 24.88 | 23.95 | 24.75 | 24.75 | -1.63% | 13,116 |
| Jun 8, 2026 | 25.24 | 25.52 | 25.16 | 25.16 | 25.16 | 0.96% | 2,681 |
| Jun 5, 2026 | 25.59 | 25.69 | 24.92 | 24.92 | 24.92 | -5.86% | 23,935 |
| Jun 4, 2026 | 26.12 | 26.59 | 26.12 | 26.47 | 26.47 | -0.26% | 7,903 |
| Jun 3, 2026 | 26.58 | 26.74 | 26.50 | 26.54 | 26.54 | -1.77% | 23,369 |
| Jun 2, 2026 | 26.77 | 27.05 | 26.77 | 27.02 | 27.02 | 1.63% | 20,846 |
| Jun 1, 2026 | 26.54 | 26.75 | 26.50 | 26.59 | 26.58 | 1.43% | 83,685 |
| May 29, 2026 | 26.41 | 26.41 | 26.14 | 26.21 | 26.21 | -0.85% | 20,919 |
| May 28, 2026 | 26.51 | 26.51 | 26.41 | 26.44 | 26.43 | -0.01% | 758 |
| May 27, 2026 | 26.42 | 26.57 | 26.42 | 26.44 | 26.44 | -1.18% | 761 |
| May 26, 2026 | 27.05 | 27.27 | 26.75 | 26.75 | 26.75 | -1.43% | 4,593 |
| May 22, 2026 | 26.99 | 27.14 | 26.99 | 27.14 | 27.14 | 0.45% | 832 |
| May 21, 2026 | 27.21 | 27.23 | 26.95 | 27.02 | 27.02 | -0.30% | 2,008 |
| May 20, 2026 | 27.47 | 27.49 | 27.10 | 27.10 | 27.10 | -1.63% | 1,819 |
| May 19, 2026 | 27.27 | 27.56 | 27.27 | 27.55 | 27.55 | 0.84% | 2,632 |
| May 18, 2026 | 26.83 | 27.33 | 26.83 | 27.32 | 27.32 | 1.43% | 3,100 |
| May 15, 2026 | 26.81 | 26.94 | 26.78 | 26.94 | 26.94 | 1.02% | 989 |