Skip to main content
AlphaDroid Broad Markets Momentum ETF (EZMO)
NASDAQ: EZMO · Real-Time Price · USD
26.40
-0.07 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
26.38
-0.02 (-0.08%)
After-hours: Apr 28, 2026, 4:15 PM EDT

EZMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3626.4026.3626.4026.40-0.26%3,269
Apr 27, 202626.5026.6626.4726.4726.47-0.37%28,524
Apr 24, 202626.4526.5826.4526.5726.57-0.07%994
Apr 23, 202626.6626.6726.4626.5926.59-0.33%1,299
Apr 22, 202626.5926.7126.5926.6726.670.79%766
Apr 21, 202626.6926.6926.4726.4726.47-0.97%3,006
Apr 20, 202626.6926.7526.6926.7226.72-0.06%3,572
Apr 17, 202626.8226.8226.6026.7426.74-0.51%3,768
Apr 16, 202626.9026.9026.8626.8826.88-0.24%2,764
Apr 15, 202626.9826.9826.9326.9426.94-0.13%18,821
Apr 14, 202626.8126.9826.8126.9826.980.30%1,319
Apr 13, 202626.9026.9026.9026.9026.900.15%895
Apr 10, 202626.8526.9026.8326.8626.86-0.15%11,539
Apr 9, 202626.8726.9426.8726.9026.89-0.07%3,404
Apr 8, 202626.9226.9426.9226.9226.910.32%41,911
Apr 7, 202626.8926.8926.7626.8326.83-0.11%5,992
Apr 6, 202626.8626.8626.8626.8626.86-269
Apr 2, 202626.8226.8726.8026.8626.860.48%2,234
Apr 1, 202626.7726.8526.7326.7326.73-0.21%8,836
Mar 31, 202626.7226.7926.7226.7926.790.34%417
Mar 30, 202626.7026.7226.6926.7026.701.16%3,866
Mar 27, 202626.4126.4326.3826.3926.39-0.51%810
Mar 26, 202626.5926.5926.5026.5326.53-0.77%3,185
Mar 25, 202626.7026.7326.7026.7326.730.87%2,029
Mar 24, 202626.5726.5726.4426.5026.50-0.52%3,175
Mar 23, 202626.6126.6726.5526.6426.640.77%2,051
Mar 20, 202626.6826.6926.4426.4426.44-2.85%8,350
Mar 19, 202626.8927.2126.8927.2127.211.46%1,295
Mar 18, 202626.9326.9626.8226.8226.82-0.59%2,632
Mar 17, 202627.0027.0026.9726.9826.980.43%1,118
Mar 16, 202626.9526.9526.8626.8626.860.69%465
Mar 13, 202627.1827.1826.6126.6826.68-0.42%4,514
Mar 12, 202626.7526.7926.7526.7926.79-0.42%320
Mar 11, 202627.0027.0026.9026.9026.90-1.15%371
Mar 10, 202627.3527.4027.2127.2127.21-0.91%79,524
Mar 9, 202627.3027.4627.3027.4627.460.76%664
Mar 6, 202627.1127.2927.1127.2627.26-0.30%138,817
Mar 5, 202627.2827.3727.2627.3427.34-0.54%3,798
Mar 4, 202627.3527.4927.3527.4927.491.27%1,193
Mar 3, 202627.2527.3726.7827.1427.14-2.74%36,853
Mar 2, 202627.7128.0527.7127.9127.91-0.64%3,318
Feb 27, 202627.9028.0827.9028.0828.08-0.39%1,452
Feb 26, 202628.2528.2528.2028.2028.19-0.64%408
Feb 25, 202628.4228.4528.3028.3828.380.96%3,215
Feb 24, 202628.0728.1128.0428.1128.111.08%14,041
Feb 23, 202627.9427.9427.7827.8127.81-0.92%4,606
Feb 20, 202627.9728.0727.8628.0728.071.16%762
Feb 19, 202627.7527.8227.6627.7427.74-0.35%2,552
Feb 18, 202627.9627.9627.7627.8427.840.54%1,691
Feb 17, 202627.5427.6927.5427.6927.69-0.11%13,979
Feb 13, 202627.8727.8727.5927.7227.720.25%1,501
Feb 12, 202628.0928.1027.6527.6527.65-1.49%1,924
Feb 11, 202627.9528.0727.9528.0728.070.88%1,866
Feb 10, 202627.9427.9427.8327.8327.83-0.15%907
Feb 9, 202627.9227.9227.8727.8727.870.63%795
Feb 6, 202627.3927.6927.3927.6927.692.05%653
Feb 5, 202627.3427.3427.1327.1427.14-0.78%11,317
Feb 4, 202627.2627.4227.2627.3527.35-1.10%10,964
Feb 3, 202627.8827.8827.5127.6627.661.17%2,863
Feb 2, 202627.4227.4627.3227.3427.34-0.96%7,764
Jan 30, 202628.1028.1627.3727.6027.60-4.87%16,306
Jan 29, 202629.2129.2128.7029.0129.01-0.14%3,811
Jan 28, 202628.8529.0828.8129.0529.051.69%11,501
Jan 27, 202628.2728.5828.2728.5728.571.49%25,497
Jan 26, 202628.2128.3028.1128.1528.150.78%6,961
Jan 23, 202627.8427.9927.8427.9327.930.76%28,910
Jan 22, 202627.6827.7627.5027.7227.721.12%10,866
Jan 21, 202627.3927.4727.2127.4227.421.41%11,177
Jan 20, 202627.1527.2027.0327.0427.03-0.08%6,414
Jan 16, 202627.1827.1927.0027.0627.06-0.21%2,276
Jan 15, 202627.2527.2527.1127.1127.11-0.04%1,673
Jan 14, 202627.1127.1226.9727.1227.12-0.33%2,684
Jan 13, 202627.3927.3927.1827.2127.21-0.23%3,670
Jan 12, 202627.2427.3627.2227.2827.270.68%4,827
Jan 9, 202626.8727.1026.8727.0927.090.95%3,944
Jan 8, 202626.7526.8426.7326.8426.84-0.18%11,698
Jan 7, 202626.8627.0026.8626.8926.89-0.33%13,829
Jan 6, 202626.8926.9826.8426.9726.971.03%10,273
Jan 5, 202626.7626.7626.6826.7026.701.41%17,330
Jan 2, 202626.4526.4526.3026.3326.330.01%4,500
Dec 31, 202526.4426.4426.3326.3326.33-0.77%1,600
Dec 30, 202526.5526.6526.5326.5326.53-0.07%2,897
Dec 29, 202526.5526.5526.5526.5526.55-1.87%801
Dec 26, 202527.0927.0927.0527.0627.060.37%930
Dec 24, 202526.8626.9726.8626.9626.960.01%1,421
Dec 23, 202526.8026.9626.7426.9526.950.80%9,675
Dec 22, 202526.7426.7526.7026.7426.741.14%2,863
Dec 19, 202526.4326.4826.4226.4426.440.82%3,684
Dec 18, 202526.3026.3026.1726.2226.220.89%1,164
Dec 17, 202526.2726.2725.9925.9925.99-0.98%3,098
Dec 16, 202526.2826.3026.1626.2526.250.19%1,307
Dec 15, 202526.3026.3026.2026.2026.20-0.27%2,825
Dec 12, 202526.6126.6126.2726.2726.27-1.04%1,426
Dec 11, 202526.3726.5426.3726.5426.540.06%2,068
Dec 10, 202526.4126.5526.3826.5326.520.44%522
Dec 9, 202526.4026.4226.4026.4126.410.32%709
Dec 8, 202526.4126.4126.3226.3226.32-0.30%1,764
Dec 5, 202526.4826.6126.4026.4026.400.27%8,960
Dec 4, 202526.3426.3626.2926.3326.33-0.10%1,807
Dec 3, 202526.2826.3726.2826.3626.360.11%5,794