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.

DateOpenCloseChangeLowHighVolume
2023-01-2619.2819.19↓$0.09 (-0.47%)19.0019.3123.27K
2023-01-2518.8719.20↑$0.33 (1.75%)18.8719.2069.35K
2023-01-2418.9218.97↑$0.05 (0.26%)18.9019.0819.82K
2023-01-2318.8818.95↑$0.07 (0.37%)18.8419.0016.57K
2023-01-2018.5218.84↑$0.32 (1.74%)18.5218.8621.15K
2023-01-1918.2818.44↑$0.16 (0.88%)18.2518.4617.25K
2023-01-1818.8218.44↓$0.38 (-2.01%)18.4218.9114.03K
2023-01-1718.6018.66↑$0.05 (0.30%)18.5218.666.07K
2023-01-1318.2818.60↑$0.32 (1.76%)18.2518.6050.15K
2023-01-1218.1018.45↑$0.35 (1.93%)18.0418.4682.34K
2023-01-1117.6517.89↑$0.24 (1.36%)17.6517.9119.49K
2023-01-1017.2917.63↑$0.34 (1.97%)17.1417.6314.57K
2023-01-0917.2117.34↑$0.13 (0.76%)17.2117.4217.64K
2023-01-0616.8017.11↑$0.31 (1.85%)16.8017.114.19K
2023-01-0516.5416.67↑$0.13 (0.80%)16.4716.716.97K
2023-01-0416.3216.64↑$0.32 (1.96%)16.3216.6764.13K
2023-01-0316.2815.96↓$0.32 (-1.97%)15.9316.3211.30K
2022-12-3015.9516.06↑$0.11 (0.71%)15.9516.1022.58K
2022-12-2915.8416.08↑$0.24 (1.53%)15.8416.0814.62K
2022-12-2816.0715.78↓$0.29 (-1.78%)15.7716.104.66K
2022-12-2716.1716.13↓$0.05 (-0.28%)16.0216.2727.53K
2022-12-2316.1316.22↑$0.09 (0.54%)16.0416.244.44K
2022-12-2216.3316.12↓$0.21 (-1.30%)15.9216.3319.17K
2022-12-2116.4116.43↑$0.02 (0.09%)16.4016.5510.59K
2022-12-2016.3516.35↑$0.01 (0.04%)16.3216.419.18K
2022-12-1916.6416.33↓$0.31 (-1.86%)16.2916.6421.33K
2022-12-1616.6716.67↑$0.00 (0.00%)16.5316.7915.75K
2022-12-1516.9516.80↓$0.15 (-0.87%)16.7216.9912.62K
2022-12-1417.2317.19↓$0.04 (-0.25%)16.9417.3111.56K
2022-12-1317.9517.24↓$0.71 (-3.94%)17.1418.1493.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$CRUZ who else excited??

0 Like Report
bullorbear

$CRUZ Who else bought the dip on Friday?

0 Like Report
mezzymez2

$CRUZ Guys when can we expect that 30% drop?

0 Like Report