Skip to main content
AlphaDroid Defensive Sector Rotation ETF (EZRO)
NASDAQ: EZRO · Real-Time Price · USD
25.90
-0.01 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
25.90
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

EZRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8825.9325.8425.93-0.08%2,138
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, 202625.6625.8025.6625.7725.770.41%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
Mar 27, 202625.3625.4125.3525.3625.36-0.39%3,854
Mar 26, 202625.6225.6225.4225.4625.46-0.74%1,114
Mar 25, 202625.6825.6825.6325.6425.640.72%3,228
Mar 24, 202625.4325.5425.3725.4625.46-0.43%28,502
Mar 23, 202625.5325.5725.5325.5725.570.65%1,370
Mar 20, 202625.5025.5025.4125.4125.41-2.48%9,828
Mar 19, 202625.8426.0525.8026.0526.051.31%2,556
Mar 18, 202625.7325.7325.7125.7125.71-0.49%261
Mar 17, 202625.8325.8525.8325.8425.840.38%3,784
Mar 16, 202625.8225.8225.7425.7425.740.64%1,757
Mar 13, 202625.7625.7625.5325.5825.58-0.32%8,917
Mar 12, 202625.6625.7025.6625.6625.66-0.53%561
Mar 11, 202625.8725.8725.7525.8025.80-0.96%574
Mar 10, 202626.1726.2726.0226.0526.05-0.78%237,115
Mar 9, 202626.1326.2626.1026.2626.250.77%4,073
Mar 6, 202625.9226.1525.9226.0526.05-0.30%460,514
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