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%
EZRO — AlphaDroid Defensive Sector Rotation ETF
NasdaqAlphaDroid Defensive Sector Rotation ETF
$25.66
+0.26(+1.04%)
- O
- 25.69
- H
- 25.69
- L
- 25.59
- V
- 5.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.66
Period Return+3.2%
Period High$27.56
Period Low$22.29
Avg Daily Volume15.0K
Total Trading Days242
EZRO — Historical OHLCV Price & Volume Table
Oct 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.69 | $25.69 | $25.59 | $25.66 | +$0.26 | +1.04% | 5,172 | $25.62 | $25.59 $25.69 |
| Oct 1, 2026 | $25.32 | $25.42 | $25.28 | $25.40 | +$0.10 | +0.40% | 1,342 | $25.35 | $25.28 $25.42 |
| Sep 30, 2026 | $25.36 | $25.36 | $25.30 | $25.30 | +$0.06 | +0.23% | 271 | $25.36 | $25.30 $25.36 |
| Sep 29, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | $-0.00 | -0.02% | 72 | $25.26 | $25.24 $25.24 |
| Sep 28, 2026 | $25.25 | $25.25 | $25.24 | $25.24 | $-0.24 | -0.95% | 6,777 | $25.25 | $25.24 $25.25 |
| Sep 25, 2026 | $25.36 | $25.50 | $25.36 | $25.48 | +$0.13 | +0.52% | 3,078 | $25.46 | $25.36 $25.50 |
| Sep 24, 2026 | $25.13 | $25.35 | $25.13 | $25.35 | +$0.05 | +0.21% | 961 | $25.21 | $25.13 $25.35 |
| Sep 23, 2026 | $25.34 | $25.35 | $25.30 | $25.30 | $-0.34 | -1.31% | 8,392 | $25.33 | $25.30 $25.35 |
| Sep 22, 2026 | $25.57 | $25.64 | $25.52 | $25.64 | +$0.15 | +0.60% | 12,226 | $25.59 | $25.52 $25.64 |
| Sep 21, 2026 | $25.22 | $25.48 | $25.22 | $25.48 | +$0.66 | +2.66% | 5,225 | $25.41 | $25.22 $25.48 |
| Sep 18, 2026 | $24.66 | $24.82 | $24.66 | $24.82 | +$0.03 | +0.10% | 7,992 | $24.71 | $24.66 $24.82 |
| Sep 17, 2026 | $24.77 | $24.80 | $24.76 | $24.80 | +$0.48 | +1.97% | 2,055 | $24.77 | $24.76 $24.80 |
| Sep 16, 2026 | $24.53 | $24.53 | $24.17 | $24.32 | +$0.01 | +0.04% | 5,183 | $24.37 | $24.17 $24.53 |
| Sep 15, 2026 | $24.35 | $24.35 | $24.29 | $24.31 | $-0.12 | -0.51% | 1,287 | $24.32 | $24.29 $24.35 |
| Sep 14, 2026 | $24.31 | $24.53 | $24.31 | $24.43 | $-0.33 | -1.35% | 5,146 | $24.39 | $24.31 $24.53 |
| Sep 11, 2026 | $24.64 | $24.81 | $24.64 | $24.77 | +$0.29 | +1.17% | 15,361 | $24.77 | $24.64 $24.81 |
| Sep 10, 2026 | $24.61 | $24.62 | $24.47 | $24.48 | $-0.34 | -1.35% | 66,677 | $24.54 | $24.47 $24.62 |
| Sep 9, 2026 | $24.92 | $24.92 | $24.82 | $24.82 | $-0.12 | -0.49% | 2,833 | $24.83 | $24.82 $24.92 |
| Sep 8, 2026 | $24.90 | $24.99 | $24.90 | $24.94 | +$0.04 | +0.17% | 4,045 | $24.93 | $24.90 $24.99 |
| Sep 4, 2026 | $24.91 | $24.93 | $24.85 | $24.89 | +$0.14 | +0.56% | 7,559 | $24.89 | $24.85 $24.93 |
| Sep 3, 2026 | $24.59 | $24.81 | $24.59 | $24.76 | +$0.21 | +0.84% | 10,378 | $24.77 | $24.59 $24.81 |
| Sep 2, 2026 | $24.40 | $24.55 | $24.40 | $24.55 | +$0.11 | +0.44% | 1,386 | $24.50 | $24.40 $24.55 |
| Sep 1, 2026 | $24.52 | $24.56 | $24.41 | $24.44 | $-0.33 | -1.35% | 6,058 | $24.48 | $24.41 $24.56 |
| Aug 31, 2026 | $24.70 | $24.78 | $24.68 | $24.78 | +$0.04 | +0.14% | 13,996 | $24.72 | $24.68 $24.78 |
| Aug 28, 2026 | $24.98 | $24.99 | $24.74 | $24.74 | $-0.30 | -1.21% | 9,075 | $24.83 | $24.74 $24.99 |
| Aug 27, 2026 | $24.97 | $25.04 | $24.97 | $25.04 | +$0.33 | +1.33% | 4,456 | $24.97 | $24.97 $25.04 |
| Aug 26, 2026 | $24.47 | $24.72 | $24.47 | $24.72 | +$0.14 | +0.58% | 1,106 | $24.57 | $24.47 $24.72 |
| Aug 25, 2026 | $24.52 | $24.57 | $24.43 | $24.57 | +$0.29 | +1.17% | 26,101 | $24.48 | $24.43 $24.57 |
| Aug 24, 2026 | $24.37 | $24.37 | $24.26 | $24.29 | $-0.36 | -1.44% | 1,199 | $24.31 | $24.26 $24.37 |
| Aug 21, 2026 | $24.68 | $24.68 | $24.61 | $24.64 | +$0.14 | +0.59% | 1,190 | $24.65 | $24.61 $24.68 |