Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

EZRO
AlphaDroid Defensive Sector Rotation ETF
stock NASDAQ ETF

Market Open
Jul 29, 2026 10:09:42 AM EDT
22.70USD0.000%(+22.70)74,818
22.46Bid   22.51Ask   0.05Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-29		22.700022.700022.700022.7000-0.951%74,8180.000%
2026-07-28		23.015023.015022.918022.9180-1.768%398-0.951%
2026-07-27		23.360023.360023.330623.3306-0.534%465-2.703%
2026-07-24		23.515023.720023.455823.4558-1.894%2,351-3.222%
2026-07-23		24.115024.115023.908723.9087-1.566%168-5.055%
2026-07-22		24.220024.420024.220024.2891-0.345%1,806-6.542%
2026-07-21		24.340024.373124.300024.3731+2.845%1,449-6.865%
2026-07-20		23.801623.825023.698823.6988+0.051%1,508-4.215%
2026-07-17		23.615023.930023.610023.6867-1.091%26,994-4.166%
2026-07-16		24.130024.130023.850023.9479-2.645%14,247-5.211%
2026-07-15		24.765024.765024.380024.5985-0.827%4,643-7.718%
2026-07-14		24.803724.803724.803724.8037+1.279%87-8.481%
2026-07-13		24.590024.670024.490524.4905-2.462%943-7.311%
2026-07-10		24.950025.108624.850025.1086+0.002%6,077-9.593%
2026-07-09		25.000025.170025.000025.1081+2.122%2,377-9.591%
2026-07-08		24.320024.586424.080124.5864+1.247%726-7.673%
2026-07-07		24.080024.489924.080024.2837-2.783%2,200-6.522%
2026-07-06		24.985025.240024.978824.9788+1.626%6,407-9.123%
2026-07-02		25.200025.200024.350024.5791-2.309%5,747-7.645%
2026-07-01		25.285025.476525.160125.1601-1.689%1,619-9.778%
2026-06-30		25.195025.592425.195025.5924+2.404%2,804-11.302%
2026-06-29		24.510024.991524.510024.9915+1.915%1,096-9.169%
2026-06-26		24.510024.560024.445024.5218-1.066%16,583-7.429%
2026-06-25		24.790024.840024.520024.7860+0.411%6,006-8.416%
2026-06-24		24.840024.910924.620024.6846-0.867%3,684-8.040%
2026-06-23		25.060025.190024.900524.9005-3.249%1,225-8.837%
2026-06-22		25.920025.920025.630025.7367+0.260%7,496-11.799%
2026-06-18		25.455025.669925.390025.6699+2.126%1,427-11.570%
2026-06-17		25.440025.585025.110025.1356-0.908%35,974-9.690%
2026-06-16		25.590025.590025.365825.3658-1.604%326-10.509%
2026-06-15		25.860025.870025.730025.7794+2.193%16,497-11.945%
2026-06-12		25.240025.290025.090025.2263+0.464%16,555-10.015%
2026-06-11		24.350025.109724.350025.1097+3.664%37,957-9.597%
2026-06-10		24.710024.800024.222124.2221-2.131%6,953-6.284%
2026-06-09		24.880024.880023.950024.7495-1.632%13,116-8.281%
2026-06-08		25.240025.520025.160025.1600+0.963%2,681-9.777%
2026-06-05		25.590025.690024.920024.9200-5.856%23,935-8.909%
2026-06-04		26.120026.590026.120026.4700-0.261%7,903-14.243%
2026-06-03		26.580026.740026.500026.5393-1.767%23,369-14.466%
2026-06-02		26.770027.045026.770027.0167+1.625%20,846-15.978%
2026-06-01		26.540026.750026.500026.5846+1.431%83,686-14.612%
2026-05-29		26.410026.410026.140026.2095-0.852%20,919-13.390%
2026-05-28		26.510026.510026.405026.4347-0.014%758-14.128%
2026-05-27		26.420026.570026.420026.4383-1.179%761-14.140%
2026-05-26		27.050027.270026.753626.7536-1.434%4,593-15.152%
2026-05-22		26.990027.142826.990027.1428+0.452%832-16.368%
2026-05-21		27.210027.229926.950027.0206-0.296%2,008-15.990%
2026-05-20		27.470027.485027.100027.1007-1.631%1,820-16.238%
2026-05-19		27.270027.560027.270027.5500+0.837%2,633-17.604%
2026-05-18		26.830027.330026.830027.3214+1.433%3,100-16.915%
2026-05-15		26.810026.935426.780026.9354+1.021%989-15.724%
2026-05-14		26.560026.690026.560026.6633+0.990%7,279-14.864%
2026-05-13		26.170026.480026.170026.4018+0.397%38,444-14.021%
2026-05-12		26.170026.360026.170026.2973+0.087%9,786-13.679%
2026-05-11		26.290026.290026.210026.2744+2.106%5,432-13.604%
2026-05-08		25.800025.800025.732525.7325-0.044%793-11.785%
2026-05-07		25.700025.780025.610025.7439-1.904%7,613-11.824%
2026-05-06		26.440026.440026.125026.2435-2.747%9,695-13.502%
2026-05-05		26.990027.100026.920026.9848+0.281%43,288-15.879%
2026-05-04		26.710026.910026.710026.9091+0.463%21,568-15.642%
2026-05-01		26.860026.880026.730026.7851-0.102%29,233-15.251%
2026-04-30		26.440026.812426.440026.8124+1.948%33,353-15.338%
2026-04-29		26.150026.300026.120126.3000+1.526%1,590-13.688%
2026-04-28		25.880025.930025.840025.9047-0.020%2,140-12.371%
2026-04-27		26.150026.150025.910025.9100-0.550%2,885-12.389%
2026-04-24		25.930026.053425.930026.0534+0.165%2,002-12.871%
2026-04-23		26.060026.090026.010026.0105+0.045%3,606-12.728%
2026-04-22		25.960026.020025.890025.9987+1.110%3,271-12.688%
2026-04-21		25.710025.780025.680025.7134+0.393%7,156-11.719%
2026-04-20		25.660025.690025.609925.6128+0.079%6,516-11.372%
2026-04-17		25.500025.595025.280025.5925-0.934%6,531-11.302%
2026-04-16		25.870025.900025.810025.8337-0.198%17,865-12.130%
2026-04-15		25.900025.910025.860025.8850-0.111%37,467-12.304%
2026-04-14		25.870025.920025.840025.9138+0.295%18,577-12.402%
2026-04-13		25.764725.840025.764725.8376+0.222%604-12.144%
2026-04-10		25.780025.800025.759925.7804-0.115%43,939-11.949%
2026-04-09		25.870025.870025.775025.8101-0.053%16,115-12.050%
2026-04-08		25.860025.950025.815025.8239+0.093%47,107-12.097%
2026-04-07		25.800025.800025.730025.8000+0.272%2,606-12.016%
2026-04-06		25.770025.790025.720025.7300-0.147%25,122-11.776%
2026-04-02		25.660025.800025.660025.7678+0.404%2,769-11.906%
2026-04-01		25.740025.780025.640025.6640-0.110%12,844-11.549%
2026-03-31		25.650125.710025.650125.6923+0.379%1,605-11.647%
2026-03-30		25.570025.630025.570025.5954+0.948%63,322-11.312%
2026-03-27		25.360025.410025.345025.3550-0.394%3,854-10.471%
2026-03-26		25.620025.620025.420925.4552-0.735%1,114-10.824%
2026-03-25		25.680025.680025.630025.6437+0.722%3,228-11.479%
2026-03-24		25.430025.540025.370025.4600-0.427%28,502-10.841%
2026-03-23		25.530025.569125.530025.5691+0.645%1,370-11.221%
2026-03-20		25.500025.500025.405325.4053-2.475%9,829-10.649%
2026-03-19		25.836026.050025.800026.0500+1.311%2,556-12.860%
2026-03-18		25.730025.730025.712925.7129-0.491%261-11.717%
2026-03-17		25.830025.850025.830025.8398+0.375%3,785-12.151%
2026-03-16		25.820025.820025.743325.7433+0.637%1,758-11.822%
2026-03-13		25.755025.755025.530025.5804-0.322%8,918-11.260%
2026-03-12		25.660025.702325.660025.6631-0.531%561-11.546%
2026-03-11		25.870025.870025.750025.8000-0.960%574-12.016%
2026-03-10		26.170026.270026.020026.0500-0.780%237,115-12.860%
2026-03-09		26.130026.254726.100026.2547+0.770%4,074-13.539%
2026-03-06		25.920026.150025.920026.0541-0.303%460,515-12.874%
2026-03-05		26.120026.133426.100026.1334-0.503%721-13.138%
2026-03-04		25.950026.320025.870026.2656+1.498%4,315-13.575%
2026-03-03		25.950026.049925.505025.8779-2.719%111,326-12.280%
2026-03-02		26.020026.680026.020026.6011+0.963%10,990-14.665%
2026-02-27		26.286126.360026.205026.3475-0.449%2,893-13.844%
2026-02-26		26.370026.466426.269926.4664-1.343%2,522-14.231%
2026-02-25		26.890026.900026.826826.8268+0.669%5,006-15.383%
2026-02-24		26.485026.710026.485026.6484+1.402%15,776-14.817%
2026-02-23		26.450026.450026.260026.2800-0.682%2,795-13.623%
2026-02-20		26.390026.570026.390026.4605+0.584%6,912-14.212%
2026-02-19		26.240026.330026.130126.3068-0.229%3,801-13.711%
2026-02-18		26.430026.490026.350126.3671+0.865%2,605-13.908%
2026-02-17		25.810026.270025.810026.1410+0.429%14,975-13.163%
2026-02-13		26.010026.160025.950026.0293+0.625%2,545-12.791%
2026-02-12		26.338426.338425.850025.8675-1.585%1,654-12.245%
2026-02-11		26.210126.319026.070026.2841+0.618%5,859-13.636%
2026-02-10		26.270026.370026.061926.1227-0.705%1,505-13.102%
2026-02-09		26.300026.330026.300026.3081+1.146%1,959-13.715%
2026-02-06		25.585026.010025.585026.0100+4.287%1,582-12.726%
2026-02-05		25.109025.109024.920024.9407-1.712%2,852-8.984%
2026-02-04		25.700025.700025.157725.3752-1.558%14,527-10.543%
2026-02-03		26.015026.015025.540025.7769+0.164%5,116-11.937%
2026-02-02		25.840025.840025.730025.7346+0.356%6,018-11.792%
2026-01-30		26.090026.090025.600025.6434-2.941%3,216-11.478%
2026-01-29		26.540026.690025.830026.4203-0.917%4,139-14.081%
2026-01-28		26.520026.680026.505026.6649+1.547%5,900-14.869%
2026-01-27		26.020026.260026.019926.2588+1.658%32,096-13.553%
2026-01-26		25.940025.970025.810025.8305+0.332%14,357-12.119%
2026-01-23		25.800025.800025.730025.7450+0.001%4,514-11.828%
2026-01-22		25.810025.900025.715025.7447+1.167%9,404-11.827%
2026-01-21		25.170025.456325.170025.4478+1.429%2,709-10.798%
2026-01-20		25.200025.310025.089225.0892-1.078%9,100-9.523%
2026-01-16		25.300025.505025.300025.3626+0.119%1,653-10.498%
2026-01-15		25.540025.550025.332525.3325+0.480%4,507-10.392%
2026-01-14		25.178425.211425.070025.2114-0.497%2,340-9.961%
2026-01-13		25.400025.460025.320025.3373-0.283%16,531-10.409%
2026-01-12		25.230025.409125.230025.4091+0.893%2,706-10.662%
2026-01-09		25.094025.200025.094025.1843+1.104%2,400-9.864%
2026-01-08		24.920024.940024.860024.9093-0.775%2,165-8.869%
2026-01-07		25.157025.180025.103925.1039-0.501%10,657-9.576%
2026-01-06		25.080025.230325.080025.2303+1.397%3,067-10.029%
2026-01-05		25.030025.040024.855024.8827+0.736%11,307-8.772%
2026-01-02		24.820024.850024.610024.7009+1.008%4,944-8.101%
2025-12-31		24.715024.715024.430024.4545-0.877%849-7.175%
2025-12-30		24.660024.780024.650024.6709-0.258%2,145-7.989%
2025-12-29		24.660024.734724.650024.7347-0.475%2,024-8.226%
2025-12-26		24.880024.880324.852824.8528-0.053%683-8.662%
2025-12-24		24.840024.866024.840024.8660+0.290%1,530-8.711%
2025-12-23		24.689024.794124.680024.7941+0.514%3,832-8.446%
2025-12-22		24.620024.670024.620024.6673+1.000%2,968-7.975%
2025-12-19		24.390224.430024.390224.4231+2.013%1,805-7.055%
2025-12-18		23.950023.950023.941223.9412+1.753%262-5.184%
2025-12-17		23.670023.670023.528723.5287-2.360%1,006-3.522%
2025-12-16		24.024824.097523.970024.0975+0.042%783-5.799%
2025-12-15		24.346024.346024.050024.0874-0.689%13,650-5.760%
2025-12-12		24.734724.734724.230024.2546-2.388%2,890-6.410%
2025-12-11		24.660024.847924.500024.8479-0.314%4,891-8.644%
2025-12-10		24.710024.990024.710024.9262+0.631%40,874-8.931%
2025-12-09		24.780024.810024.758824.7700+0.215%4,576-8.357%
2025-12-08		24.780024.780024.650024.7168+0.457%1,921-8.160%
2025-12-05		24.570024.604424.570024.6044+0.496%3,482-7.740%
2025-12-04		24.540024.540024.399924.4830+0.156%1,335-7.283%
2025-12-03		24.200024.444824.150124.4448+0.667%2,849-7.138%
2025-12-02		24.330024.420024.240024.2828+1.049%6,719-6.518%
2025-12-01		24.140024.220024.008024.0308-1.133%13,952-5.538%
2025-11-28		24.250024.310024.250024.3061+0.821%537-6.608%
2025-11-26		24.090024.189923.960024.1082+1.040%36,631-5.841%
2025-11-25		23.620023.860023.580023.8600+0.442%7,257-4.862%
2025-11-24		23.410023.754923.410023.7549+2.613%4,432-4.441%
2025-11-21		22.990023.320022.780023.1500+0.425%48,908-1.944%
2025-11-20		24.310024.310023.052023.0520-2.776%28,606-1.527%
2025-11-19		23.910023.940823.602123.7103+0.196%3,567-4.261%
2025-11-18		23.806223.829923.480023.6640-0.925%1,330-4.074%
2025-11-17		24.500024.500023.766523.8849-1.554%2,947-4.961%
2025-11-14		24.196024.480024.080024.2620+0.103%69,883-6.438%
2025-11-13		24.750024.750024.121824.2371-3.174%25,757-6.342%
2025-11-12		25.248025.249024.990025.0316-0.193%96,949-9.315%
2025-11-11		25.087525.170025.000025.0801-0.801%100,586-9.490%
2025-11-10		25.269625.282525.120025.2825+2.074%5,384-10.215%
2025-11-07		24.360024.768724.240024.7687-0.058%11,749-8.352%
2025-11-06		25.100025.100024.783124.7831-2.425%11,215-8.405%
2025-11-05		25.370025.530025.370025.3991+0.402%27,018-10.627%
2025-11-04		25.369625.610025.297425.2974-2.184%26,259-10.267%
2025-11-03		26.170026.170025.745025.8623-0.343%114,732-12.227%
2025-10-31		26.100026.100025.765325.9512+0.624%14,032-12.528%
2025-10-30		26.000026.040025.784025.7902-1.063%6,111-11.982%
2025-10-29		26.109026.160025.970026.0674+0.130%5,431-12.918%
2025-10-28		26.057626.110026.033526.0335+0.056%4,117-12.805%
2025-10-27		25.980026.019025.900026.0190+1.629%17,958-12.756%
2025-10-24		25.640025.648025.598025.6019+1.121%5,879-11.335%
2025-10-23		25.040025.340025.040025.3182+1.458%8,846-10.341%
2025-10-22		25.250025.250024.760024.9543-1.380%10,401-9.034%
2025-10-21		25.290025.380025.240025.3034+0.383%37,888-10.289%
2025-10-20		25.160025.270025.133325.2068+1.324%22,004-9.945%
2025-10-17		24.860024.915024.600024.8774+0.049%38,763-8.753%
2025-10-16		25.260025.260024.800024.86510.000%128,485-8.707%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC