Defiance Hotel Airline and Cruise ETF (CRUZ) Historical Stock Data
19.21 ↑0.02 (0.08%)
As of January 27, 2023, 12:56pm EST.
Historical Data
In the past 30 trading days, CRUZ is up 0.20% a day on average. There have been 20 days where Defiance Hotel Airline and Cruise ETF closed green and 10 days where CRUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 19.28 | 19.19 | ↓$0.09 (-0.47%) | 19.00 | 19.31 | 23.27K |
| 2023-01-25 | 18.87 | 19.20 | ↑$0.33 (1.75%) | 18.87 | 19.20 | 69.35K |
| 2023-01-24 | 18.92 | 18.97 | ↑$0.05 (0.26%) | 18.90 | 19.08 | 19.82K |
| 2023-01-23 | 18.88 | 18.95 | ↑$0.07 (0.37%) | 18.84 | 19.00 | 16.57K |
| 2023-01-20 | 18.52 | 18.84 | ↑$0.32 (1.74%) | 18.52 | 18.86 | 21.15K |
| 2023-01-19 | 18.28 | 18.44 | ↑$0.16 (0.88%) | 18.25 | 18.46 | 17.25K |
| 2023-01-18 | 18.82 | 18.44 | ↓$0.38 (-2.01%) | 18.42 | 18.91 | 14.03K |
| 2023-01-17 | 18.60 | 18.66 | ↑$0.05 (0.30%) | 18.52 | 18.66 | 6.07K |
| 2023-01-13 | 18.28 | 18.60 | ↑$0.32 (1.76%) | 18.25 | 18.60 | 50.15K |
| 2023-01-12 | 18.10 | 18.45 | ↑$0.35 (1.93%) | 18.04 | 18.46 | 82.34K |
| 2023-01-11 | 17.65 | 17.89 | ↑$0.24 (1.36%) | 17.65 | 17.91 | 19.49K |
| 2023-01-10 | 17.29 | 17.63 | ↑$0.34 (1.97%) | 17.14 | 17.63 | 14.57K |
| 2023-01-09 | 17.21 | 17.34 | ↑$0.13 (0.76%) | 17.21 | 17.42 | 17.64K |
| 2023-01-06 | 16.80 | 17.11 | ↑$0.31 (1.85%) | 16.80 | 17.11 | 4.19K |
| 2023-01-05 | 16.54 | 16.67 | ↑$0.13 (0.80%) | 16.47 | 16.71 | 6.97K |
| 2023-01-04 | 16.32 | 16.64 | ↑$0.32 (1.96%) | 16.32 | 16.67 | 64.13K |
| 2023-01-03 | 16.28 | 15.96 | ↓$0.32 (-1.97%) | 15.93 | 16.32 | 11.30K |
| 2022-12-30 | 15.95 | 16.06 | ↑$0.11 (0.71%) | 15.95 | 16.10 | 22.58K |
| 2022-12-29 | 15.84 | 16.08 | ↑$0.24 (1.53%) | 15.84 | 16.08 | 14.62K |
| 2022-12-28 | 16.07 | 15.78 | ↓$0.29 (-1.78%) | 15.77 | 16.10 | 4.66K |
| 2022-12-27 | 16.17 | 16.13 | ↓$0.05 (-0.28%) | 16.02 | 16.27 | 27.53K |
| 2022-12-23 | 16.13 | 16.22 | ↑$0.09 (0.54%) | 16.04 | 16.24 | 4.44K |
| 2022-12-22 | 16.33 | 16.12 | ↓$0.21 (-1.30%) | 15.92 | 16.33 | 19.17K |
| 2022-12-21 | 16.41 | 16.43 | ↑$0.02 (0.09%) | 16.40 | 16.55 | 10.59K |
| 2022-12-20 | 16.35 | 16.35 | ↑$0.01 (0.04%) | 16.32 | 16.41 | 9.18K |
| 2022-12-19 | 16.64 | 16.33 | ↓$0.31 (-1.86%) | 16.29 | 16.64 | 21.33K |
| 2022-12-16 | 16.67 | 16.67 | ↑$0.00 (0.00%) | 16.53 | 16.79 | 15.75K |
| 2022-12-15 | 16.95 | 16.80 | ↓$0.15 (-0.87%) | 16.72 | 16.99 | 12.62K |
| 2022-12-14 | 17.23 | 17.19 | ↓$0.04 (-0.25%) | 16.94 | 17.31 | 11.56K |
| 2022-12-13 | 17.95 | 17.24 | ↓$0.71 (-3.94%) | 17.14 | 18.14 | 93.94K |
Create an account or log in to view more rows.
$CRUZ it's going down??
$CRUZ who else excited??
$CRUZ Who else bought the dip on Friday?
$CRUZ last chance to load imo
$CRUZ Guys when can we expect that 30% drop?
$CRUZ if your selling dont regret it later
$CRUZ COME ON!!! Ugh!
$CRUZ let’s ride
$CRUZ Beautiful!! 😀
$CRUZ must buyyy