(EZU)
CBOE: EZU
· Real-Time Price · USD
61.01
0.17 (0.28%)
At close: Aug 20, 2025, 3:00 PM
EZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 60.92 | 61.16 | 60.85 | 61.00 | 61.00 | 0.26% | 811,913 |
| Aug 19, 2025 | 61.12 | 61.18 | 60.78 | 60.84 | 60.84 | 0.20% | 1,995,800 |
| Aug 18, 2025 | 60.62 | 60.75 | 60.46 | 60.72 | 60.72 | -0.52% | 886,117 |
| Aug 15, 2025 | 61.00 | 61.08 | 60.88 | 61.04 | 61.04 | 0.51% | 1,481,500 |
| Aug 14, 2025 | 60.30 | 60.80 | 60.28 | 60.73 | 60.73 | 0.48% | 1,322,600 |
| Aug 13, 2025 | 60.37 | 60.50 | 60.29 | 60.44 | 60.44 | 0.83% | 1,451,300 |
| Aug 12, 2025 | 59.38 | 59.96 | 59.35 | 59.94 | 59.94 | 0.99% | 1,006,828 |
| Aug 11, 2025 | 59.36 | 59.47 | 59.19 | 59.35 | 59.35 | -0.70% | 764,822 |
| Aug 8, 2025 | 59.59 | 59.93 | 59.54 | 59.77 | 59.77 | 0.40% | 2,028,812 |
| Aug 7, 2025 | 59.60 | 59.65 | 59.23 | 59.53 | 59.53 | 1.22% | 3,393,000 |
| Aug 6, 2025 | 58.62 | 58.91 | 58.55 | 58.81 | 58.81 | 0.87% | 1,188,300 |
| Aug 5, 2025 | 58.34 | 58.44 | 58.04 | 58.30 | 58.30 | 0.14% | 3,424,005 |
| Aug 4, 2025 | 58.20 | 58.24 | 58.02 | 58.22 | 58.22 | 1.25% | 2,529,418 |
| Aug 1, 2025 | 57.51 | 57.60 | 57.10 | 57.50 | 57.50 | -0.98% | 2,597,812 |
| Jul 31, 2025 | 58.40 | 58.45 | 57.92 | 58.07 | 58.07 | -1.26% | 3,682,454 |
| Jul 30, 2025 | 59.07 | 59.23 | 58.55 | 58.81 | 58.81 | -0.86% | 2,249,930 |
| Jul 29, 2025 | 59.44 | 59.45 | 59.10 | 59.32 | 59.32 | 0.36% | 2,380,000 |
| Jul 28, 2025 | 59.56 | 59.63 | 58.96 | 59.11 | 59.11 | -1.96% | 1,398,123 |
| Jul 25, 2025 | 59.82 | 60.34 | 59.69 | 60.29 | 60.29 | 0.33% | 2,198,000 |
| Jul 24, 2025 | 60.13 | 60.37 | 60.08 | 60.09 | 60.09 | -1.23% | 1,956,142 |