Get the Stockscreener App
24.49
0.62%
-0.1534
Alphadroid Defensive Sector Rotation Etf Stock (EZRO) Price History
The historical daily chart and data for Alphadroid Defensive Sector Rotation Etf stock (EZRO), show that the latest closing stock price as of August 24, 2026, is $24.49.
- Alphadroid Defensive Sector Rotation Etf all-time high stock price is $27.56, occurred on May 19, 2026.
- The lowest Alphadroid Defensive Sector Rotation Etf stock price recorded was $22.29 on July 29, 2026. Since then, Alphadroid Defensive Sector Rotation Etf's stock price has risen over 9.85% to $24.49 now.
- The 52-week high stock price for EZRO is $27.56, representing a 12.54% increase from the current share price, occurred on May 19, 2026.
- The 52-week low stock price for EZRO is $22.29, indicating a -8.97% decrease from the current share price, occurred on July 29, 2026.
The table below shows more information about EZRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 24, 2026 | $24.37 | $24.26 | $0.11 | 1,198.0 | -1.44% |
| Aug 21, 2026 | $24.68 | $24.61 | $0.065 | 1,189.0 | +0.59% |
| Aug 20, 2026 | $24.52 | $24.47 | $0.0499 | 4,157.0 | -0.41% |
| Aug 19, 2026 | $24.73 | $24.60 | $0.1293 | 2,578.0 | -0.47% |
| Aug 18, 2026 | $24.87 | $24.67 | $0.20 | 4,519.0 | -2.32% |
| Aug 17, 2026 | $25.41 | $25.27 | $0.145 | 1,665.0 | +0.24% |
| Aug 14, 2026 | $25.35 | $25.23 | $0.12 | 4,472.0 | -0.16% |
| Aug 13, 2026 | $25.35 | $25.27 | $0.0801 | 3,132.0 | -0.05% |
| Aug 12, 2026 | $25.34 | $25.27 | $0.07 | 2,498.0 | +1.65% |
| Aug 11, 2026 | $24.95 | $24.86 | $0.09 | 16,193.0 | +0.13% |
| Aug 10, 2026 | $24.98 | $24.85 | $0.1283 | 3,322.0 | -0.60% |
| Aug 07, 2026 | $25.02 | $24.98 | $0.0451 | 780.0 | +0.91% |
| Aug 06, 2026 | $24.80 | $24.71 | $0.095 | 688.0 | -0.19% |
| Aug 05, 2026 | $24.95 | $24.83 | $0.1277 | 9,958.0 | -0.74% |
| Aug 04, 2026 | $25.01 | $24.32 | $0.6901 | 581.0 | +4.63% |
| Aug 03, 2026 | $23.96 | $23.30 | $0.659 | 84,193.0 | +1.69% |
| Jul 31, 2026 | $23.51 | $23.25 | $0.2576 | 2,327.0 | +0.33% |
| Jul 30, 2026 | $23.45 | $23.28 | $0.17 | 3,086.0 | +5.10% |
| Jul 29, 2026 | $23.02 | $22.29 | $0.7268 | 77,919.0 | -2.73% |
| Jul 28, 2026 | $23.02 | $22.92 | $0.097 | 397.0 | -1.77% |
Alphadroid Defensive Sector Rotation Etf Stock (EZRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alphadroid Defensive Sector Rotation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EZRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alphadroid Defensive Sector Rotation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alphadroid Defensive Sector Rotation Etf Stock (EZRO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $25.41 | $23.30 | $2.11 | 142,321.0 | +3.32% |
| Jul, 2026 | $25.48 | $22.29 | $3.18 | 163,480.0 | -8.15% |
| Jun, 2026 | $27.05 | $23.95 | $3.10 | 330,113.0 | -2.35% |
| May, 2026 | $27.56 | $25.61 | $1.95 | 211,537.0 | -2.25% |
| Apr, 2026 | $26.81 | $25.28 | $1.53 | 294,055.0 | +4.36% |
| Mar, 2026 | $26.68 | $25.34 | $1.34 | 960,287.0 | -2.49% |
| Feb, 2026 | $26.90 | $24.92 | $1.98 | 100,899.0 | +2.75% |
| Jan, 2026 | $26.69 | $24.61 | $2.08 | 147,712.0 | +4.86% |
Alphadroid Defensive Sector Rotation Etf Stock (EZRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.99 | $23.53 | $1.46 | 114,177.0 | +1.50% |
| Nov, 2025 | $26.17 | $22.78 | $3.39 | 623,699.0 | -6.34% |
| Oct, 2025 | $26.16 | $24.60 | $1.56 | 171,380.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):