Indicators

Defiance Hotel Airline and Cruise ETF (NY: CRUZ )

21.61 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.