Defiance Hotel Airline and Cruise ETF (CRUZ) Historical Stock Data
21.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRUZ is up 0.53% a day on average. There have been 17 days where Defiance Hotel Airline and Cruise ETF closed green and 13 days where CRUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 21.87 | 21.88 | ↑$0.01 (0.05%) | 21.73 | 21.94 | 11.94K |
| 2025-04-25 | 21.01 | 21.88 | ↑$0.87 (4.12%) | 21.01 | 21.90 | 4.78K |
| 2025-04-24 | 21.86 | 21.91 | ↑$0.05 (0.23%) | 21.72 | 21.95 | 8.22K |
| 2025-04-23 | 21.50 | 21.90 | ↑$0.40 (1.86%) | 21.50 | 21.95 | 11.13K |
| 2025-04-22 | 21.52 | 21.86 | ↑$0.34 (1.59%) | 21.52 | 21.91 | 16.41K |
| 2025-04-21 | 21.56 | 21.42 | ↓$0.14 (-0.67%) | 21.21 | 21.56 | 52.06K |
| 2025-04-17 | 21.72 | 21.70 | ↓$0.02 (-0.09%) | 21.64 | 21.87 | 20.34K |
| 2025-04-16 | 21.84 | 21.63 | ↓$0.21 (-0.95%) | 21.63 | 21.84 | 6.81K |
| 2025-04-15 | 21.75 | 21.82 | ↑$0.07 (0.33%) | 21.74 | 21.89 | 2.81K |
| 2025-04-14 | 21.98 | 21.74 | ↓$0.24 (-1.09%) | 21.50 | 21.98 | 35.37K |
| 2025-04-11 | 21.25 | 21.67 | ↑$0.42 (1.98%) | 21.25 | 21.71 | 9.54K |
| 2025-04-10 | 21.49 | 21.27 | ↓$0.22 (-1.02%) | 21.00 | 21.72 | 11.51K |
| 2025-04-09 | 20.09 | 22.57 | ↑$2.48 (12.34%) | 20.08 | 22.57 | 18.39K |
| 2025-04-08 | 21.07 | 19.97 | ↓$1.10 (-5.22%) | 19.83 | 21.07 | 15.97K |
| 2025-04-07 | 19.79 | 20.34 | ↑$0.55 (2.80%) | 19.55 | 21.09 | 19K |
| 2025-04-04 | 20.88 | 20.62 | ↓$0.26 (-1.23%) | 20.24 | 20.88 | 14.41K |
| 2025-04-03 | 22.28 | 21.62 | ↓$0.66 (-2.97%) | 21.62 | 22.28 | 6.17K |
| 2025-04-02 | 22.66 | 23.31 | ↑$0.65 (2.87%) | 22.66 | 23.31 | 12.58K |
| 2025-04-01 | 22.88 | 22.91 | ↑$0.03 (0.14%) | 22.71 | 22.91 | 7.23K |
| 2025-03-31 | 22.67 | 22.98 | ↑$0.31 (1.39%) | 22.39 | 23.04 | 9.69K |
| 2025-03-28 | 23.76 | 23.19 | ↓$0.57 (-2.40%) | 23.15 | 23.76 | 10.68K |
| 2025-03-27 | 24.16 | 23.92 | ↓$0.24 (-0.99%) | 23.87 | 24.16 | 4.71K |
| 2025-03-26 | 24.41 | 24.20 | ↓$0.21 (-0.86%) | 24.15 | 24.50 | 3.65K |
| 2025-03-25 | 24.55 | 24.43 | ↓$0.12 (-0.48%) | 24.42 | 24.63 | 4.08K |
| 2025-03-24 | 24.25 | 24.40 | ↑$0.15 (0.62%) | 24.18 | 24.40 | 7.97K |
| 2025-03-21 | 23.71 | 23.96 | ↑$0.25 (1.03%) | 23.47 | 23.96 | 7.67K |
| 2025-03-20 | 24.00 | 24.16 | ↑$0.16 (0.66%) | 24.00 | 24.31 | 2.68K |
| 2025-03-19 | 23.81 | 24.29 | ↑$0.48 (2.04%) | 23.78 | 24.29 | 6.28K |
| 2025-03-18 | 24.18 | 23.77 | ↓$0.41 (-1.71%) | 23.77 | 24.18 | 2.94K |
| 2025-03-17 | 23.93 | 24.31 | ↑$0.38 (1.60%) | 23.93 | 24.32 | 5.90K |
Create an account or log in to view more rows.
$CRUZ in it to win it
$CRUZ I like green candles on my birthday cake
$CRUZ take what we can get
$CRUZ why is this not moving lol
$CRUZ Buy Buy Buy
$CRUZ HODL!!!
$CRUZ When they tell me diversifying is for idiots
$CRUZ i hate money so im buying
$CRUZ YALL READY????????
$CRUZ what’s next bulls