Defiance Hotel Airline and Cruise ETF (CRUZ) Historical Stock Data

21.84 ↑0.06 (0.28%)
As of May 3, 2024, 1:41pm EST.

Historical Data

In the past 30 trading days, CRUZ is down -0.09% a day on average. There have been 12 days where Defiance Hotel Airline and Cruise ETF closed green and 18 days where CRUZ closed red.

DateOpenCloseChangeLowHighVolume
2024-05-0321.9821.84↓$0.14 (-0.65%)21.8221.9911.70K
2024-05-0221.6821.78↑$0.10 (0.44%)21.6421.816.65K
2024-05-0121.3921.48↑$0.09 (0.43%)21.3921.758.97K
2024-04-3021.8921.68↓$0.21 (-0.95%)21.6821.9526.87K
2024-04-2922.0422.10↑$0.06 (0.25%)22.0222.1010.85K
2024-04-2622.0722.01↓$0.06 (-0.27%)21.9622.1513.35K
2024-04-2521.8122.02↑$0.21 (0.94%)21.6722.024.12K
2024-04-2422.1821.96↓$0.22 (-1.00%)21.9222.185.97K
2024-04-2321.7221.99↑$0.27 (1.23%)21.7222.067.47K
2024-04-2221.5221.72↑$0.20 (0.95%)21.5221.8411.75K
2024-04-1921.4721.38↓$0.09 (-0.42%)21.3721.471.68K
2024-04-1821.3621.35↓$0.01 (-0.03%)21.3121.6234.68K
2024-04-1721.2621.25↓$0.01 (-0.04%)21.0821.3935.85K
2024-04-1621.1221.03↓$0.09 (-0.45%)20.9921.1214.85K
2024-04-1521.6221.23↓$0.39 (-1.80%)21.1821.7118.53K
2024-04-1221.7821.52↓$0.26 (-1.19%)21.4221.7812.41K
2024-04-1121.9022.10↑$0.20 (0.91%)21.9022.175.33K
2024-04-1022.1722.03↓$0.14 (-0.63%)21.8922.2811.58K
2024-04-0922.4222.34↓$0.08 (-0.34%)22.1322.5013.20K
2024-04-0822.2022.36↑$0.16 (0.73%)22.2022.4414.43K
2024-04-0521.9322.09↑$0.16 (0.74%)21.9322.103.79K
2024-04-0422.3921.96↓$0.43 (-1.92%)21.9222.5512.82K
2024-04-0322.1022.26↑$0.16 (0.73%)22.1022.3310.37K
2024-04-0222.3922.18↓$0.21 (-0.94%)22.1722.3912.88K
2024-04-0122.6622.64↓$0.02 (-0.09%)22.6422.9145.37K
2024-03-2822.7822.72↓$0.06 (-0.26%)22.6822.815.94K
2024-03-2722.5022.76↑$0.26 (1.15%)22.5022.806.81K
2024-03-2622.4322.44↑$0.01 (0.04%)22.4322.493.80K
2024-03-2522.3722.36↓$0.01 (-0.05%)22.3122.416.79K
2024-03-2222.4622.44↓$0.02 (-0.08%)22.4022.503.65K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$CRUZ do what the markets tells you to do not the other way around

0 Like Report
145zip

$CRUZ death cross will complete today

0 Like Report