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.

DateOpenCloseChangeLowHighVolume
2025-04-2821.8721.88↑$0.01 (0.05%)21.7321.9411.94K
2025-04-2521.0121.88↑$0.87 (4.12%)21.0121.904.78K
2025-04-2421.8621.91↑$0.05 (0.23%)21.7221.958.22K
2025-04-2321.5021.90↑$0.40 (1.86%)21.5021.9511.13K
2025-04-2221.5221.86↑$0.34 (1.59%)21.5221.9116.41K
2025-04-2121.5621.42↓$0.14 (-0.67%)21.2121.5652.06K
2025-04-1721.7221.70↓$0.02 (-0.09%)21.6421.8720.34K
2025-04-1621.8421.63↓$0.21 (-0.95%)21.6321.846.81K
2025-04-1521.7521.82↑$0.07 (0.33%)21.7421.892.81K
2025-04-1421.9821.74↓$0.24 (-1.09%)21.5021.9835.37K
2025-04-1121.2521.67↑$0.42 (1.98%)21.2521.719.54K
2025-04-1021.4921.27↓$0.22 (-1.02%)21.0021.7211.51K
2025-04-0920.0922.57↑$2.48 (12.34%)20.0822.5718.39K
2025-04-0821.0719.97↓$1.10 (-5.22%)19.8321.0715.97K
2025-04-0719.7920.34↑$0.55 (2.80%)19.5521.0919K
2025-04-0420.8820.62↓$0.26 (-1.23%)20.2420.8814.41K
2025-04-0322.2821.62↓$0.66 (-2.97%)21.6222.286.17K
2025-04-0222.6623.31↑$0.65 (2.87%)22.6623.3112.58K
2025-04-0122.8822.91↑$0.03 (0.14%)22.7122.917.23K
2025-03-3122.6722.98↑$0.31 (1.39%)22.3923.049.69K
2025-03-2823.7623.19↓$0.57 (-2.40%)23.1523.7610.68K
2025-03-2724.1623.92↓$0.24 (-0.99%)23.8724.164.71K
2025-03-2624.4124.20↓$0.21 (-0.86%)24.1524.503.65K
2025-03-2524.5524.43↓$0.12 (-0.48%)24.4224.634.08K
2025-03-2424.2524.40↑$0.15 (0.62%)24.1824.407.97K
2025-03-2123.7123.96↑$0.25 (1.03%)23.4723.967.67K
2025-03-2024.0024.16↑$0.16 (0.66%)24.0024.312.68K
2025-03-1923.8124.29↑$0.48 (2.04%)23.7824.296.28K
2025-03-1824.1823.77↓$0.41 (-1.71%)23.7724.182.94K
2025-03-1723.9324.31↑$0.38 (1.60%)23.9324.325.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$CRUZ take what we can get

0 Like Report
easymoneyFAM

$CRUZ When they tell me diversifying is for idiots

0 Like Report
145zip

$CRUZ what’s next bulls

0 Like Report