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%
EZMO — AlphaDroid Broad Markets Momentum ETF
NasdaqAlphaDroid Broad Markets Momentum ETF
$27.02
+0.21(+0.80%)
- O
- 27.05
- H
- 27.05
- L
- 26.96
- V
- 2.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.02
Period Return+7.98%
Period High$29.21
Period Low$24.57
Avg Daily Volume7.7K
Total Trading Days242
EZMO — Historical OHLCV Price & Volume Table
Oct 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.05 | $27.05 | $26.96 | $27.02 | +$0.21 | +0.80% | 2,210 | $27.01 | $26.96 $27.05 |
| Oct 1, 2026 | $26.70 | $26.81 | $26.65 | $26.81 | +$0.03 | +0.12% | 1,398 | $26.73 | $26.65 $26.81 |
| Sep 30, 2026 | $26.90 | $26.90 | $26.77 | $26.77 | $-0.06 | -0.24% | 836 | $26.90 | $26.77 $26.90 |
| Sep 29, 2026 | $26.84 | $26.84 | $26.84 | $26.84 | +$0.03 | +0.12% | 59 | $26.82 | $26.84 $26.84 |
| Sep 28, 2026 | $26.81 | $26.81 | $26.81 | $26.81 | $-0.27 | -1.00% | 22 | $26.79 | $26.81 $26.81 |
| Sep 25, 2026 | $27.06 | $27.08 | $27.06 | $27.08 | +$0.18 | +0.67% | 248 | $27.05 | $27.06 $27.08 |
| Sep 24, 2026 | $26.88 | $26.90 | $26.88 | $26.90 | $-0.04 | -0.15% | 322 | $26.83 | $26.88 $26.90 |
| Sep 23, 2026 | $26.97 | $26.97 | $26.94 | $26.94 | $-0.35 | -1.28% | 710 | $26.97 | $26.94 $26.97 |
| Sep 22, 2026 | $27.27 | $27.28 | $27.17 | $27.28 | +$0.10 | +0.38% | 2,172 | $27.24 | $27.17 $27.28 |
| Sep 21, 2026 | $27.01 | $27.18 | $27.01 | $27.18 | +$0.63 | +2.39% | 2,090 | $27.11 | $27.01 $27.18 |
| Sep 18, 2026 | $26.47 | $26.55 | $26.47 | $26.55 | +$0.06 | +0.24% | 1,289 | $26.47 | $26.47 $26.55 |
| Sep 17, 2026 | $26.48 | $26.48 | $26.45 | $26.48 | +$0.43 | +1.63% | 746 | $26.46 | $26.45 $26.48 |
| Sep 16, 2026 | $26.02 | $26.09 | $26.02 | $26.06 | $-0.04 | -0.16% | 589 | $26.06 | $26.02 $26.09 |
| Sep 15, 2026 | $26.12 | $26.12 | $26.09 | $26.10 | $-0.14 | -0.52% | 573 | $26.11 | $26.09 $26.12 |
| Sep 14, 2026 | $26.13 | $26.29 | $26.13 | $26.24 | $-0.35 | -1.32% | 2,350 | $26.21 | $26.13 $26.29 |
| Sep 11, 2026 | $26.61 | $26.61 | $26.57 | $26.59 | +$0.27 | +1.02% | 881 | $26.59 | $26.57 $26.61 |
| Sep 10, 2026 | $26.36 | $26.38 | $26.30 | $26.32 | $-0.35 | -1.30% | 2,705 | $26.32 | $26.30 $26.38 |
| Sep 9, 2026 | $26.65 | $26.69 | $26.65 | $26.67 | $-0.10 | -0.36% | 1,468 | $26.67 | $26.65 $26.69 |
| Sep 8, 2026 | $26.79 | $26.80 | $26.75 | $26.76 | $-0.03 | -0.11% | 737 | $26.77 | $26.75 $26.80 |
| Sep 4, 2026 | $26.76 | $26.81 | $26.72 | $26.79 | +$0.12 | +0.45% | 664 | $26.76 | $26.72 $26.81 |
| Sep 3, 2026 | $26.63 | $26.71 | $26.63 | $26.67 | +$0.25 | +0.95% | 10,879 | $26.65 | $26.63 $26.71 |
| Sep 2, 2026 | $26.41 | $26.42 | $26.38 | $26.42 | +$0.11 | +0.41% | 21,055 | $26.40 | $26.38 $26.42 |
| Sep 1, 2026 | $26.46 | $26.49 | $26.29 | $26.31 | $-0.23 | -0.88% | 15,756 | $26.32 | $26.29 $26.49 |
| Aug 31, 2026 | $26.46 | $26.55 | $26.46 | $26.55 | $-0.03 | -0.11% | 11,163 | $26.48 | $26.46 $26.55 |
| Aug 28, 2026 | $26.57 | $26.58 | $26.57 | $26.58 | $-0.14 | -0.52% | 160 | $26.57 | $26.57 $26.58 |
| Aug 27, 2026 | $26.68 | $26.72 | $26.68 | $26.72 | +$0.24 | +0.91% | 420 | $26.68 | $26.68 $26.72 |
| Aug 26, 2026 | $26.47 | $26.49 | $26.46 | $26.48 | $-0.02 | -0.06% | 1,522 | $26.47 | $26.46 $26.49 |
| Aug 25, 2026 | $26.45 | $26.49 | $26.44 | $26.49 | +$0.24 | +0.92% | 5,377 | $26.44 | $26.44 $26.49 |
| Aug 24, 2026 | $26.32 | $26.32 | $26.17 | $26.25 | $-0.24 | -0.91% | 1,649 | $26.23 | $26.17 $26.32 |
| Aug 21, 2026 | $26.53 | $26.53 | $26.49 | $26.49 | +$0.14 | +0.53% | 245 | $26.51 | $26.49 $26.53 |