Liberty One Defensive Dividend Growth ETF - EASY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	27.92	27.5	27.5	27.92	27.48	4,000
February 18, 2026	27.48	27.46	27.46	27.48	27.38	19,100
February 17, 2026	27.8	27.54	27.54	27.8	27.54	31,500
February 13, 2026	27.56	27.64	27.64	27.7	27.56	3,900
February 12, 2026	27.7	27.45	27.44	27.7	27.45	1,000
February 11, 2026	27.15	27.34	27.33	27.35	27.15	7,400
February 10, 2026	27.16	27.15	27.14	27.27	27.15	3,700
February 09, 2026	27.27	27.27	27.26	27.31	27.25	9,248
February 06, 2026	27.22	27.24	27.23	27.25	27.12	2,500
February 05, 2026	27.14	27.01	27	27.14	26.98	8,723
February 04, 2026	26	26.78	26.77	26.89	26	12,900
February 03, 2026	26.38	26.56	26.55	26.56	26.38	4,738
February 02, 2026	26.36	26.33	26.32	26.36	26.28	7,900
January 30, 2026	26.05	26.26	26.25	26.26	26.04	1,700
January 29, 2026	26.6	26.15	26.14	26.99	26.03	5,041
January 28, 2026	26.19	26.25	26.24	26.27	26.18	9,300
January 27, 2026	26.09	26.27	26.26	26.29	26.09	600
January 26, 2026	26.35	26.32	26.31	26.35	26.31	6,916
January 23, 2026	26.18	26.3	26.3	26.32	26.15	35,800
January 22, 2026	26.23	26.18	26.17	26.23	26.16	12,524
January 21, 2026	26.06	26.12	26.1	26.16	26.02	67,808
January 20, 2026	26.06	25.97	25.95	26.06	25.97	50,211
January 16, 2026	25.59	26.04	26.02	26.06	25.59	20,039
January 15, 2026	25.54	26	25.98	26.03	25.54	76,200
January 14, 2026	25.79	25.95	25.93	25.97	25.77	96,600
January 13, 2026	25.68	25.7	25.68	25.71	25.67	10,700
January 12, 2026	25.72	25.66	25.64	25.76	25.43	46,900
January 09, 2026	25.52	25.55	25.53	25.62	25.52	16,613
January 08, 2026	25.42	25.52	25.5	25.63	25.42	47,900
January 07, 2026	25.43	25.28	25.26	25.45	25.28	3,903
January 06, 2026	25.5	25.48	25.46	25.5	25.46	21,924
January 05, 2026	25.29	25.37	25.35	25.39	25.13	55,631
January 02, 2026	25.26	25.38	25.36	25.4	25.26	5,908
December 31, 2025	25.46	25.4	25.38	25.46	25.4	30,547
December 30, 2025	25.57	25.56	25.54	25.61	25.56	40,525
December 29, 2025	25.62	25.55	25.53	25.62	25.55	66,814
December 26, 2025	25.58	25.56	25.54	25.58	25.53	34,744
December 24, 2025	25.59	25.6	25.55	25.61	25.58	43,349
December 23, 2025	25.46	25.46	25.41	25.5	25.46	68,100
December 22, 2025	25.47	25.48	25.43	25.48	25.46	70,000
December 19, 2025	25.55	25.38	25.33	25.55	25.38	103,000
December 18, 2025	25.55	25.71	25.66	25.72	25.55	11,146
December 17, 2025	25.72	25.7	25.65	25.72	25.7	626
December 16, 2025	25.65	25.59	25.54	25.65	25.57	19,200
December 15, 2025	25.65	25.76	25.71	25.77	25.65	24,500
December 12, 2025	25.5	25.56	25.51	25.56	25.5	48,941
December 11, 2025	25.44	25.39	25.34	25.48	25.39	26,839
December 10, 2025	25.18	25.17	25.12	25.21	25.17	26,900
December 09, 2025	25.32	25.17	25.12	25.32	25.17	3,509
December 08, 2025	25.38	25.28	25.23	25.38	25.28	5,647
December 05, 2025	25.5	25.44	25.39	25.51	25.44	10,400
December 04, 2025	25.61	25.5	25.45	25.61	25.46	17,546
December 03, 2025	25.84	25.68	25.63	25.86	25.68	135,336
December 02, 2025	25.76	25.7	25.65	25.77	25.7	12,406
December 01, 2025	26.05	25.94	25.89	26.05	25.94	134,800
November 28, 2025	26.24	26.21	26.16	26.24	26.21	4,809
November 26, 2025	26.19	26.22	26.17	26.26	26.19	9,744
November 25, 2025	26.06	26.09	26.04	26.09	26.06	11,300
November 24, 2025	25.77	25.69	25.64	25.78	25.69	10,509
November 21, 2025	25.9	25.9	25.85	25.9	25.9	71

Liberty One Defensive Dividend Growth ETF (EASY) NASDAQ