Defiance Hotel Airline and Cruise ETF (CRUZ) Historical Stock Data
22.01 ↑0.05 (0.23%)
As of April 25, 2024, 3:12pm EST.
Historical Data
In the past 30 trading days, CRUZ is down -0.02% a day on average. There have been 11 days where Defiance Hotel Airline and Cruise ETF closed green and 19 days where CRUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.81 | 22.02 | ↑$0.21 (0.94%) | 21.67 | 22.02 | 4.12K |
| 2024-04-24 | 22.18 | 21.96 | ↓$0.22 (-1.00%) | 21.92 | 22.18 | 5.97K |
| 2024-04-23 | 21.72 | 21.99 | ↑$0.27 (1.23%) | 21.72 | 22.06 | 7.47K |
| 2024-04-22 | 21.52 | 21.72 | ↑$0.20 (0.95%) | 21.52 | 21.84 | 11.75K |
| 2024-04-19 | 21.47 | 21.38 | ↓$0.09 (-0.42%) | 21.37 | 21.47 | 1.68K |
| 2024-04-18 | 21.36 | 21.35 | ↓$0.01 (-0.03%) | 21.31 | 21.62 | 34.68K |
| 2024-04-17 | 21.26 | 21.25 | ↓$0.01 (-0.04%) | 21.08 | 21.39 | 35.85K |
| 2024-04-16 | 21.12 | 21.03 | ↓$0.09 (-0.45%) | 20.99 | 21.12 | 14.85K |
| 2024-04-15 | 21.62 | 21.23 | ↓$0.39 (-1.80%) | 21.18 | 21.71 | 18.53K |
| 2024-04-12 | 21.78 | 21.52 | ↓$0.26 (-1.19%) | 21.42 | 21.78 | 12.41K |
| 2024-04-11 | 21.90 | 22.10 | ↑$0.20 (0.91%) | 21.90 | 22.17 | 5.33K |
| 2024-04-10 | 22.17 | 22.03 | ↓$0.14 (-0.63%) | 21.89 | 22.28 | 11.58K |
| 2024-04-09 | 22.42 | 22.34 | ↓$0.08 (-0.34%) | 22.13 | 22.50 | 13.20K |
| 2024-04-08 | 22.20 | 22.36 | ↑$0.16 (0.73%) | 22.20 | 22.44 | 14.43K |
| 2024-04-05 | 21.93 | 22.09 | ↑$0.16 (0.74%) | 21.93 | 22.10 | 3.79K |
| 2024-04-04 | 22.39 | 21.96 | ↓$0.43 (-1.92%) | 21.92 | 22.55 | 12.82K |
| 2024-04-03 | 22.10 | 22.26 | ↑$0.16 (0.73%) | 22.10 | 22.33 | 10.37K |
| 2024-04-02 | 22.39 | 22.18 | ↓$0.21 (-0.94%) | 22.17 | 22.39 | 12.88K |
| 2024-04-01 | 22.66 | 22.64 | ↓$0.02 (-0.09%) | 22.64 | 22.91 | 45.37K |
| 2024-03-28 | 22.78 | 22.72 | ↓$0.06 (-0.26%) | 22.68 | 22.81 | 5.94K |
| 2024-03-27 | 22.50 | 22.76 | ↑$0.26 (1.15%) | 22.50 | 22.80 | 6.81K |
| 2024-03-26 | 22.43 | 22.44 | ↑$0.01 (0.04%) | 22.43 | 22.49 | 3.80K |
| 2024-03-25 | 22.37 | 22.36 | ↓$0.01 (-0.05%) | 22.31 | 22.41 | 6.79K |
| 2024-03-22 | 22.46 | 22.44 | ↓$0.02 (-0.08%) | 22.40 | 22.50 | 3.65K |
| 2024-03-21 | 22.50 | 22.49 | ↓$0.01 (-0.04%) | 22.38 | 22.57 | 35.74K |
| 2024-03-20 | 21.89 | 22.35 | ↑$0.46 (2.11%) | 21.89 | 22.39 | 13.79K |
| 2024-03-19 | 21.84 | 21.91 | ↑$0.07 (0.33%) | 21.84 | 21.95 | 2.53K |
| 2024-03-18 | 21.87 | 21.85 | ↓$0.02 (-0.08%) | 21.85 | 21.96 | 9.20K |
| 2024-03-15 | 21.89 | 21.83 | ↓$0.06 (-0.28%) | 21.76 | 21.89 | 4.05K |
| 2024-03-14 | 22.04 | 21.83 | ↓$0.21 (-0.93%) | 21.82 | 22.04 | 6.06K |
Create an account or log in to view more rows.
$CRUZ do what the markets tells you to do not the other way around
$CRUZ why spike ?
$CRUZ come on I wana jump up and down
$CRUZ This stock is the golden ticket.
$CRUZ lets go!!
$CRUZ death cross will complete today
$CRUZ bull flag
breakout!
$CRUZ bears haha
$CRUZ buy bitches
$CRUZ Good night bears!