Skip to main content
AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
26.13
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

EZRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.1226.1326.1026.1326.13-0.51%721
Mar 4, 202625.9526.3225.8726.2726.271.50%4,315
Mar 3, 202625.9526.0525.5125.8825.88-2.72%111,326
Mar 2, 202626.0226.6826.0226.6026.600.96%10,990
Feb 27, 202626.2926.3626.2126.3526.35-0.45%2,893
Feb 26, 202626.3726.4726.2726.4726.47-1.35%2,521
Feb 25, 202626.8926.9026.8326.8326.830.67%5,006
Feb 24, 202626.4926.7126.4926.6526.651.40%15,776
Feb 23, 202626.4526.4526.2626.2826.28-0.68%2,794
Feb 20, 202626.3926.5726.3926.4626.460.59%6,912
Feb 19, 202626.2426.3326.1326.3126.31-0.23%3,801
Feb 18, 202626.4326.4926.3526.3726.370.86%2,605
Feb 17, 202625.8126.2725.8126.1426.140.43%14,975
Feb 13, 202626.0126.1625.9526.0326.030.62%2,545
Feb 12, 202626.3426.3425.8525.8725.87-1.58%1,654
Feb 11, 202626.2126.3226.0726.2826.280.62%5,859
Feb 10, 202626.2726.3726.0626.1226.12-0.70%1,505
Feb 9, 202626.3026.3326.3026.3126.311.15%1,959
Feb 6, 202625.5926.0125.5926.0126.014.29%1,582
Feb 5, 202625.1125.1124.9224.9424.94-1.71%2,852
Feb 4, 202625.7025.7025.1625.3825.38-1.56%14,527
Feb 3, 202626.0226.0225.5425.7825.780.16%5,116
Feb 2, 202625.8425.8425.7325.7425.730.36%6,059
Jan 30, 202626.0926.0925.6025.6425.64-2.94%3,216
Jan 29, 202626.5426.6925.8326.4226.42-0.92%4,139
Jan 28, 202626.5226.6826.5126.6726.661.55%5,900
Jan 27, 202626.0226.2626.0226.2626.261.66%32,096
Jan 26, 202625.9425.9725.8125.8325.830.33%14,357
Jan 23, 202625.8025.8025.7325.7525.75-4,514
Jan 22, 202625.8125.9025.7225.7525.741.17%9,404
Jan 21, 202625.1725.4625.1725.4525.451.43%2,709
Jan 20, 202625.2025.3125.0925.0925.09-1.08%9,100
Jan 16, 202625.3025.5125.3025.3625.360.12%1,653
Jan 15, 202625.5425.5525.3325.3325.330.48%4,507
Jan 14, 202625.1825.2125.0725.2125.21-0.50%2,340
Jan 13, 202625.4025.4625.3225.3425.34-0.28%16,531
Jan 12, 202625.2325.4125.2325.4125.410.89%2,706
Jan 9, 202625.0925.2025.0925.1825.181.10%2,400
Jan 8, 202624.9224.9424.8624.9124.91-0.78%2,165
Jan 7, 202625.1625.1825.1025.1025.10-0.50%10,657
Jan 6, 202625.0825.2325.0825.2325.231.39%3,067
Jan 5, 202625.0325.0424.8624.8824.880.74%11,307
Jan 2, 202624.8224.8524.6124.7024.701.01%4,944
Dec 31, 202524.7224.7224.4324.4624.45-0.88%849
Dec 30, 202524.6624.7824.6524.6724.67-0.26%2,145
Dec 29, 202524.6624.7424.6524.7424.73-0.47%2,024
Dec 26, 202524.8824.8824.8524.8524.85-0.05%683
Dec 24, 202524.8424.8724.8424.8724.870.29%1,530
Dec 23, 202524.6924.7924.6824.7924.790.51%3,832
Dec 22, 202524.6224.6724.6224.6724.671.00%2,968
Dec 19, 202524.3924.4324.3924.4224.422.01%1,805
Dec 18, 202523.9523.9523.9423.9423.941.75%262
Dec 17, 202523.6723.6723.5323.5323.53-2.36%1,006
Dec 16, 202524.0324.1023.9724.1024.100.05%783
Dec 15, 202524.3524.3524.0524.0924.09-0.69%13,650
Dec 12, 202524.7424.7424.2324.2624.25-2.39%2,890
Dec 11, 202524.6624.8524.5024.8524.85-0.31%4,891
Dec 10, 202524.7124.9924.7124.9324.930.63%40,874
Dec 9, 202524.7824.8124.7624.7724.770.21%4,576
Dec 8, 202524.7824.7824.6524.7224.720.46%1,921
Dec 5, 202524.5724.6024.5724.6024.600.49%3,482
Dec 4, 202524.5424.5424.4024.4824.480.16%1,335
Dec 3, 202524.2024.4524.1524.4524.440.67%2,849
Dec 2, 202524.3324.4224.2424.2824.281.05%6,719
Dec 1, 202524.1424.2224.0124.0324.03-1.13%13,952
Nov 28, 202524.2524.3124.2524.3124.310.82%537
Nov 26, 202524.0924.1923.9624.1124.111.04%36,631
Nov 25, 202523.6223.8623.5823.8623.860.44%7,257
Nov 24, 202523.4123.7623.4123.7623.752.61%4,432
Nov 21, 202522.9923.3222.7823.1523.150.43%48,908
Nov 20, 202524.3124.3123.0523.0523.05-2.78%28,606
Nov 19, 202523.9123.9423.6023.7123.710.19%3,567
Nov 18, 202523.8123.8323.4823.6623.66-0.93%1,330
Nov 17, 202524.5024.5023.7723.8923.88-1.55%2,947
Nov 14, 202524.2024.4824.0824.2624.260.10%69,883
Nov 13, 202524.7524.7524.1224.2424.24-3.18%25,757
Nov 12, 202525.2525.2524.9925.0325.03-0.19%96,949
Nov 11, 202525.0925.1725.0025.0825.08-0.80%100,586
Nov 10, 202525.2725.2825.1225.2825.282.08%5,384
Nov 7, 202524.3624.7724.2424.7724.77-0.06%11,749
Nov 6, 202525.1025.1024.7824.7824.78-2.43%11,215
Nov 5, 202525.3725.5325.3725.4025.400.40%27,018
Nov 4, 202525.3725.6125.3025.3025.30-2.18%26,259
Nov 3, 202526.1726.1725.7525.8625.86-0.34%114,732
Oct 31, 202526.1026.1025.7725.9525.950.62%14,032
Oct 30, 202526.0026.0425.7825.7925.79-1.06%6,111
Oct 29, 202526.1126.1625.9726.0726.070.13%5,431
Oct 28, 202526.0626.1126.0326.0326.030.06%4,117
Oct 27, 202525.9826.0225.9026.0226.021.63%17,958
Oct 24, 202525.6425.6525.6025.6025.601.12%5,879
Oct 23, 202525.0425.3425.0425.3225.321.46%8,846
Oct 22, 202525.2525.2524.7624.9524.95-1.38%10,401
Oct 21, 202525.2925.3825.2425.3025.300.38%37,888
Oct 20, 202525.1625.2725.1325.2125.211.33%22,004
Oct 17, 202524.8624.9224.6024.8824.880.05%38,763