Skip to main content

Defiance Hotel Airline and Cruise ETF (NY: CRUZ )

21.33 -0.49 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.36 19.36 18.94 19.15 89,942 -0.14(-0.72%)
May 27, 2022 18.97 19.35 18.97 19.29 80,200 +0.44(+2.36%)
May 26, 2022 18.23 18.95 18.23 18.84 79,678 +1.07(+6.00%)
May 25, 2022 17.41 17.87 17.29 17.78 77,324 +0.45(+2.62%)
May 24, 2022 18.01 18.01 17.21 17.32 34,528 -0.92(-5.04%)
May 23, 2022 18.27 18.31 17.88 18.24 15,911 +0.21(+1.15%)
May 20, 2022 18.62 18.62 17.70 18.03 42,905 -0.34(-1.83%)
May 19, 2022 18.08 18.62 18.07 18.37 73,311 +0.02(+0.11%)
May 18, 2022 19.03 19.06 18.22 18.35 53,293 -0.75(-3.93%)
May 17, 2022 18.94 19.13 18.80 19.10 49,255 +0.68(+3.67%)
May 16, 2022 18.53 18.67 18.41 18.42 99,448 -0.11(-0.61%)
May 13, 2022 18.18 18.65 18.18 18.54 39,123 +0.71(+3.99%)
May 12, 2022 18.09 18.09 17.47 17.83 87,396 -0.36(-1.96%)
May 11, 2022 18.79 19.11 18.14 18.18 129,304 -0.38(-2.02%)
May 10, 2022 18.80 18.91 18.26 18.56 37,705 +0.18(+0.97%)
May 09, 2022 19.38 19.43 18.28 18.38 83,889 -1.38(-7.00%)
May 06, 2022 20.09 20.14 19.48 19.76 82,300 -0.51(-2.53%)
May 05, 2022 21.02 21.02 20.07 20.28 106,091 -0.90(-4.24%)
May 04, 2022 20.97 21.18 20.27 21.18 64,169 +0.33(+1.56%)
May 03, 2022 21.03 21.12 20.51 20.85 57,545 +0.03(+0.14%)
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.