MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EASY — Liberty One Defensive Dividend Growth ETF
NasdaqLiberty One Defensive Dividend Growth ETF
$25.76
+0.06(+0.22%)
- O
- 25.70
- H
- 25.76
- L
- 25.66
- V
- 2.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.76
Period Return+3688.24%
Period High$28.25
Period Low$0.68
Avg Daily Volume24.1K
Total Trading Days255
EASY — Historical OHLCV Price & Volume Table
Apr 5, 2018 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.70 | $25.76 | $25.66 | $25.76 | +$0.06 | +0.22% | 2,378 | $25.71 | $25.66 $25.76 |
| Oct 1, 2026 | $25.71 | $25.71 | $25.17 | $25.70 | +$0.03 | +0.11% | 13,300 | $25.65 | $25.17 $25.71 |
| Sep 30, 2026 | $25.90 | $25.93 | $25.66 | $25.68 | $-0.27 | -1.02% | 21,968 | $25.84 | $25.66 $25.93 |
| Sep 29, 2026 | $25.81 | $25.94 | $25.81 | $25.94 | $-0.03 | -0.10% | 13,901 | $25.90 | $25.81 $25.94 |
| Sep 28, 2026 | $25.98 | $26.04 | $25.97 | $25.97 | $-0.08 | -0.30% | 6,638 | $25.99 | $25.97 $26.04 |
| Sep 25, 2026 | $25.99 | $26.04 | $25.99 | $26.04 | +$0.02 | +0.09% | 6,996 | $26.01 | $25.99 $26.04 |
| Sep 24, 2026 | $26.14 | $26.17 | $26.02 | $26.02 | $-0.05 | -0.20% | 9,911 | $26.13 | $26.02 $26.17 |
| Sep 23, 2026 | $26.13 | $26.22 | $26.07 | $26.07 | $-0.14 | -0.54% | 13,642 | $26.12 | $26.07 $26.22 |
| Sep 22, 2026 | $26.45 | $26.45 | $26.21 | $26.21 | $-0.06 | -0.24% | 2,467 | $26.30 | $26.21 $26.45 |
| Sep 21, 2026 | $26.29 | $26.39 | $26.28 | $26.28 | $-0.06 | -0.21% | 15,353 | $26.36 | $26.28 $26.39 |
| Sep 18, 2026 | $26.34 | $26.44 | $26.33 | $26.33 | $-0.25 | -0.93% | 5,463 | $26.41 | $26.33 $26.44 |
| Sep 17, 2026 | $26.55 | $26.62 | $26.55 | $26.58 | +$0.01 | +0.04% | 4,208 | $26.57 | $26.55 $26.62 |
| Sep 16, 2026 | $26.68 | $26.79 | $26.55 | $26.57 | $-0.15 | -0.56% | 2,662 | $26.74 | $26.55 $26.79 |
| Sep 15, 2026 | $26.78 | $26.78 | $26.71 | $26.72 | $-0.22 | -0.83% | 2,285 | $26.76 | $26.71 $26.78 |
| Sep 14, 2026 | $26.92 | $26.94 | $26.87 | $26.94 | +$0.32 | +1.19% | 5,151 | $26.91 | $26.87 $26.94 |
| Sep 11, 2026 | $26.72 | $26.72 | $26.62 | $26.62 | +$0.00 | +0.02% | 3,938 | $26.66 | $26.62 $26.72 |
| Sep 10, 2026 | $26.70 | $26.70 | $26.62 | $26.62 | $-0.09 | -0.34% | 3,760 | $26.66 | $26.62 $26.70 |
| Sep 9, 2026 | $26.67 | $26.74 | $26.66 | $26.71 | $-0.34 | -1.25% | 17,838 | $26.74 | $26.66 $26.74 |
| Sep 8, 2026 | $27.14 | $27.14 | $27.05 | $27.05 | $-0.22 | -0.81% | 2,177 | $27.09 | $27.05 $27.14 |
| Sep 4, 2026 | $27.35 | $27.35 | $27.27 | $27.27 | $-0.29 | -1.04% | 3,844 | $27.32 | $27.27 $27.35 |
| Sep 3, 2026 | $27.43 | $27.63 | $27.43 | $27.56 | +$0.16 | +0.57% | 12,032 | $27.56 | $27.43 $27.63 |
| Sep 2, 2026 | $27.34 | $27.47 | $27.34 | $27.40 | +$0.06 | +0.20% | 5,880 | $27.42 | $27.34 $27.47 |
| Sep 1, 2026 | $27.40 | $27.40 | $27.34 | $27.34 | +$0.14 | +0.50% | 2,707 | $27.37 | $27.34 $27.40 |
| Aug 31, 2026 | $27.26 | $27.26 | $27.21 | $27.21 | $-0.10 | -0.38% | 2,993 | $27.24 | $27.21 $27.26 |
| Aug 28, 2026 | $27.27 | $27.31 | $27.25 | $27.31 | +$0.12 | +0.43% | 7,001 | $27.28 | $27.25 $27.31 |
| Aug 27, 2026 | $27.27 | $27.31 | $27.19 | $27.19 | $-0.37 | -1.36% | 1,208 | $27.27 | $27.19 $27.31 |
| Aug 26, 2026 | $27.63 | $27.64 | $27.57 | $27.57 | $-0.11 | -0.41% | 3,048 | $27.62 | $27.57 $27.64 |
| Aug 25, 2026 | $27.70 | $27.71 | $27.66 | $27.68 | $-0.11 | -0.41% | 1,651 | $27.70 | $27.66 $27.71 |
| Aug 24, 2026 | $27.73 | $27.79 | $27.73 | $27.79 | +$0.30 | +1.08% | 1,239 | $27.71 | $27.73 $27.79 |
| Aug 21, 2026 | $27.54 | $27.54 | $27.49 | $27.50 | +$0.08 | +0.29% | 10,732 | $27.53 | $27.49 $27.54 |