Defiance Hotel Airline and Cruise ETF (NY: CRUZ )

22.11 -0.16 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 22.17 22.17 22.04 22.11 5,730 -0.16(-0.70%)
May 20, 2024 22.09 22.38 22.09 22.26 7,065 +0.13(+0.57%)
May 17, 2024 22.23 22.24 22.13 22.13 3,359 -0.07(-0.33%)
May 16, 2024 22.23 22.25 22.11 22.21 19,619 +0.01(+0.04%)
May 15, 2024 22.27 22.29 22.17 22.20 5,475 -0.01(-0.07%)
May 14, 2024 22.25 22.25 22.16 22.21 9,422 +0.06(+0.27%)
May 13, 2024 22.15 22.33 22.15 22.15 5,005 +0.11(+0.51%)
May 10, 2024 22.10 22.10 21.99 22.04 7,688 +0.08(+0.38%)
May 09, 2024 21.79 21.96 21.72 21.96 5,599 +0.10(+0.45%)
May 08, 2024 21.76 21.93 21.76 21.86 5,302 +0.06(+0.29%)
May 07, 2024 22.03 22.03 21.80 21.80 2,390 -0.35(-1.58%)
May 06, 2024 21.85 22.18 21.85 22.15 16,994 +0.31(+1.44%)
May 03, 2024 21.98 21.99 21.82 21.84 11,702 +0.06(+0.28%)
May 02, 2024 21.68 21.81 21.58 21.78 6,650 +0.29(+1.36%)
May 01, 2024 21.39 21.75 21.39 21.48 8,971 -0.20(-0.92%)
Apr 30, 2024 21.89 21.98 21.68 21.68 26,869 -0.41(-1.87%)
Apr 29, 2024 22.04 22.10 21.98 22.10 10,954 +0.09(+0.39%)
Apr 26, 2024 22.07 22.15 21.96 22.01 13,349 -0.01(-0.03%)
Apr 25, 2024 21.81 22.02 21.67 22.02 4,115 +0.06(+0.26%)
Apr 24, 2024 22.18 22.18 21.92 21.96 5,969 -0.03(-0.13%)
Apr 23, 2024 21.72 22.06 21.72 21.99 7,472 +0.26(+1.21%)
Apr 22, 2024 21.52 21.84 21.52 21.72 11,756 +0.34(+1.61%)
Apr 19, 2024 21.47 21.47 21.37 21.38 1,678 +0.03(+0.13%)
Apr 18, 2024 21.36 21.62 21.31 21.35 34,683 +0.10(+0.48%)
Apr 17, 2024 21.26 21.39 21.08 21.25 35,852 +0.23(+1.07%)
Apr 16, 2024 21.12 21.12 20.99 21.03 14,850 -0.21(-0.97%)
Apr 15, 2024 21.62 21.71 21.18 21.23 18,530 -0.29(-1.34%)
Apr 12, 2024 21.78 21.78 21.42 21.52 12,409 -0.58(-2.62%)
Apr 11, 2024 21.90 22.17 21.90 22.10 5,334 +0.07(+0.32%)
Apr 10, 2024 22.17 22.28 21.89 22.03 11,600 -0.31(-1.40%)
Apr 09, 2024 22.42 22.50 22.13 22.34 13,198 -0.02(-0.08%)
Apr 08, 2024 22.20 22.44 22.20 22.36 14,433 +0.27(+1.22%)
Apr 05, 2024 21.93 22.10 21.93 22.09 3,793 +0.13(+0.61%)
Apr 04, 2024 22.39 22.55 21.92 21.96 12,817 -0.30(-1.36%)
Apr 03, 2024 22.10 22.33 22.10 22.26 10,371 +0.08(+0.37%)
Apr 02, 2024 22.39 22.39 22.17 22.18 12,875 -0.46(-2.03%)
Apr 01, 2024 22.66 22.91 22.64 22.64 45,367 -0.08(-0.35%)
Mar 28, 2024 22.78 22.81 22.68 22.72 5,935 -0.04(-0.17%)
Mar 27, 2024 22.50 22.80 22.50 22.76 6,807 +0.32(+1.42%)
Mar 26, 2024 22.43 22.50 22.43 22.44 3,801 +0.08(+0.36%)
Mar 25, 2024 22.37 22.41 22.31 22.36 6,791 -0.08(-0.38%)
Mar 22, 2024 22.46 22.50 22.40 22.44 3,651 -0.05(-0.21%)
Mar 21, 2024 22.50 22.57 22.38 22.49 36,065 +0.14(+0.62%)
Mar 20, 2024 21.89 22.39 21.89 22.35 13,789 +0.44(+2.01%)
Mar 19, 2024 21.84 21.95 21.84 21.91 2,529 +0.06(+0.27%)
Mar 18, 2024 21.87 21.95 21.85 21.85 9,198 +0.02(+0.11%)
Mar 15, 2024 21.89 21.89 21.76 21.83 4,045 -0.01(-0.03%)
Mar 14, 2024 22.04 22.04 21.82 21.83 6,058 -0.24(-1.07%)
Mar 13, 2024 21.92 22.20 21.90 22.07 8,131 +0.12(+0.55%)
Mar 12, 2024 21.90 21.95 21.84 21.95 10,931 -0.02(-0.09%)
Mar 11, 2024 21.97 22.00 21.91 21.97 9,561 -0.03(-0.15%)
Mar 08, 2024 22.01 22.16 21.81 22.01 12,459 +0.11(+0.51%)
Mar 07, 2024 21.97 22.05 21.89 21.89 7,800 +0.02(+0.09%)
Mar 06, 2024 21.87 22.04 21.76 21.87 12,124 +0.14(+0.63%)
Mar 05, 2024 21.61 21.80 21.57 21.74 3,856 +0.03(+0.15%)
Mar 04, 2024 21.77 21.90 21.70 21.70 10,633 -0.18(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.