AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
27.55
+0.23 (0.84%)
May 19, 2026, 4:00 PM EDT - Market closed
EZRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 26.56 | 26.69 | 26.56 | 26.66 | 26.66 | 0.99% | 7,279 |
| May 13, 2026 | 26.17 | 26.48 | 26.17 | 26.40 | 26.40 | 0.40% | 38,444 |
| May 12, 2026 | 26.17 | 26.36 | 26.17 | 26.30 | 26.30 | 0.09% | 9,785 |
| May 11, 2026 | 26.29 | 26.29 | 26.21 | 26.27 | 26.27 | 2.10% | 5,432 |
| May 8, 2026 | 25.80 | 25.80 | 25.73 | 25.73 | 25.73 | -0.04% | 792 |
| May 7, 2026 | 25.70 | 25.78 | 25.61 | 25.74 | 25.74 | -1.91% | 7,612 |
| May 6, 2026 | 26.44 | 26.44 | 26.13 | 26.24 | 26.24 | -2.75% | 9,694 |
| May 5, 2026 | 26.99 | 27.10 | 26.92 | 26.99 | 26.98 | 0.28% | 43,288 |
| May 4, 2026 | 26.71 | 26.91 | 26.71 | 26.91 | 26.91 | 0.46% | 21,567 |
| May 1, 2026 | 26.86 | 26.88 | 26.73 | 26.79 | 26.79 | -0.10% | 29,233 |
| Apr 30, 2026 | 26.44 | 26.81 | 26.44 | 26.81 | 26.81 | 1.95% | 33,352 |
| Apr 29, 2026 | 26.15 | 26.30 | 26.12 | 26.30 | 26.30 | 1.52% | 1,589 |
| Apr 28, 2026 | 25.88 | 25.93 | 25.84 | 25.91 | 25.90 | -0.02% | 2,139 |
| Apr 27, 2026 | 26.15 | 26.15 | 25.91 | 25.91 | 25.91 | -0.55% | 2,885 |
| Apr 24, 2026 | 25.93 | 26.05 | 25.93 | 26.05 | 26.05 | 0.16% | 2,002 |
| Apr 23, 2026 | 26.06 | 26.09 | 26.01 | 26.01 | 26.01 | 0.05% | 3,606 |
| Apr 22, 2026 | 25.96 | 26.02 | 25.89 | 26.00 | 26.00 | 1.11% | 3,270 |
| Apr 21, 2026 | 25.71 | 25.78 | 25.68 | 25.71 | 25.71 | 0.39% | 7,156 |
| Apr 20, 2026 | 25.66 | 25.69 | 25.61 | 25.61 | 25.61 | 0.08% | 6,516 |
| Apr 17, 2026 | 25.50 | 25.60 | 25.28 | 25.59 | 25.59 | -0.93% | 6,531 |
| Apr 16, 2026 | 25.87 | 25.90 | 25.81 | 25.83 | 25.83 | -0.20% | 17,865 |
| Apr 15, 2026 | 25.90 | 25.91 | 25.86 | 25.89 | 25.89 | -0.11% | 37,466 |
| Apr 14, 2026 | 25.87 | 25.92 | 25.84 | 25.91 | 25.91 | 0.29% | 18,576 |
| Apr 13, 2026 | 25.77 | 25.84 | 25.77 | 25.84 | 25.84 | 0.22% | 604 |
| Apr 10, 2026 | 25.78 | 25.80 | 25.76 | 25.78 | 25.78 | -0.12% | 43,938 |
| Apr 9, 2026 | 25.87 | 25.87 | 25.78 | 25.81 | 25.81 | -0.05% | 16,114 |
| Apr 8, 2026 | 25.86 | 25.95 | 25.82 | 25.82 | 25.82 | 0.09% | 47,107 |
| Apr 7, 2026 | 25.80 | 25.80 | 25.73 | 25.80 | 25.80 | 0.27% | 2,605 |
| Apr 6, 2026 | 25.77 | 25.79 | 25.72 | 25.73 | 25.73 | -0.15% | 25,122 |
| Apr 2, 2026 | 25.66 | 25.80 | 25.66 | 25.77 | 25.77 | 0.41% | 2,768 |
| Apr 1, 2026 | 25.74 | 25.78 | 25.64 | 25.66 | 25.66 | -0.11% | 12,844 |
| Mar 31, 2026 | 25.65 | 25.71 | 25.65 | 25.69 | 25.69 | 0.38% | 1,605 |
| Mar 30, 2026 | 25.57 | 25.63 | 25.57 | 25.60 | 25.60 | 0.95% | 63,322 |
| Mar 27, 2026 | 25.36 | 25.41 | 25.35 | 25.36 | 25.36 | -0.39% | 3,854 |
| Mar 26, 2026 | 25.62 | 25.62 | 25.42 | 25.46 | 25.46 | -0.74% | 1,114 |
| Mar 25, 2026 | 25.68 | 25.68 | 25.63 | 25.64 | 25.64 | 0.72% | 3,228 |
| Mar 24, 2026 | 25.43 | 25.54 | 25.37 | 25.46 | 25.46 | -0.43% | 28,502 |
| Mar 23, 2026 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.65% | 1,370 |
| Mar 20, 2026 | 25.50 | 25.50 | 25.41 | 25.41 | 25.41 | -2.48% | 9,828 |
| Mar 19, 2026 | 25.84 | 26.05 | 25.80 | 26.05 | 26.05 | 1.31% | 2,556 |
| Mar 18, 2026 | 25.73 | 25.73 | 25.71 | 25.71 | 25.71 | -0.49% | 261 |
| Mar 17, 2026 | 25.83 | 25.85 | 25.83 | 25.84 | 25.84 | 0.38% | 3,784 |
| Mar 16, 2026 | 25.82 | 25.82 | 25.74 | 25.74 | 25.74 | 0.64% | 1,757 |
| Mar 13, 2026 | 25.76 | 25.76 | 25.53 | 25.58 | 25.58 | -0.32% | 8,917 |
| Mar 12, 2026 | 25.66 | 25.70 | 25.66 | 25.66 | 25.66 | -0.53% | 561 |
| Mar 11, 2026 | 25.87 | 25.87 | 25.75 | 25.80 | 25.80 | -0.96% | 574 |
| Mar 10, 2026 | 26.17 | 26.27 | 26.02 | 26.05 | 26.05 | -0.78% | 237,115 |