Skip to main content
Defiance Hotel Airline and Cruise ETF (CRUZ)
NYSEARCA: CRUZ · Real-Time Price · USD
26.18
-1.00 (-3.66%)
Feb 21, 2025, 3:48 PM EST - Market closed

CRUZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.2527.2526.1226.1926.19-3.66%35,682
Feb 20, 202527.5327.5326.7627.1827.18-1.46%116,305
Feb 19, 202527.4127.6527.4127.5827.58-5,322
Feb 18, 202527.6027.6727.4827.5827.580.03%13,428
Feb 14, 202527.5427.6127.4127.5727.570.52%9,238
Feb 13, 202527.7527.7527.2227.4327.43-0.40%9,105
Feb 12, 202527.2327.6327.2027.5427.540.54%10,036
Feb 11, 202527.6127.6127.2627.3927.39-1.54%19,010
Feb 10, 202528.2328.2327.8227.8227.82-1.21%8,680
Feb 7, 202528.3228.4528.1328.1628.16-0.47%7,589
Feb 6, 202528.0328.3028.0328.2928.291.45%14,928
Feb 5, 202527.9127.9827.7427.8927.89-0.04%15,183
Feb 4, 202527.6927.9027.5727.9027.901.20%3,913
Feb 3, 202527.2027.7127.1527.5727.57-0.77%21,414
Jan 31, 202528.2328.3327.7827.7827.78-1.55%15,885
Jan 30, 202528.0028.2828.0028.2228.221.11%26,164
Jan 29, 202527.8528.0027.8327.9127.910.31%109,045
Jan 28, 202527.4227.8927.4227.8327.831.87%20,955
Jan 27, 202526.9727.3826.9727.3127.311.02%5,231
Jan 24, 202527.1527.2827.0427.0427.04-0.45%6,653
Jan 23, 202527.0427.2127.0027.1627.160.23%8,094
Jan 22, 202527.4627.4627.0627.1027.10-0.60%8,215
Jan 21, 202527.0527.3727.0527.2627.261.75%19,016
Jan 17, 202526.7726.9526.7626.7926.790.94%8,102
Jan 16, 202526.5026.6026.3726.5426.540.17%2,042
Jan 15, 202526.9126.9326.5026.5026.500.17%9,538
Jan 14, 202526.3126.4826.2726.4526.451.37%4,565
Jan 13, 202526.0226.1025.8926.1026.10-1.22%7,417
Jan 10, 202526.3026.5826.2726.4226.420.73%19,957
Jan 8, 202525.9626.2325.8626.2326.230.49%6,864
Jan 7, 202526.2226.2825.9026.1026.10-0.04%9,031
Jan 6, 202526.2326.3226.1126.1126.110.35%11,663
Jan 3, 202526.2226.2225.6926.0226.02-0.28%50,462
Jan 2, 202526.5226.5226.0426.0926.09-1.01%13,588
Dec 31, 202426.4826.5826.3526.3626.36-0.26%3,130
Dec 30, 202426.4726.6026.1926.4326.43-1.07%37,566
Dec 27, 202426.9526.9526.5726.7226.72-2.16%6,802
Dec 26, 202427.4427.4427.2727.3027.00-0.33%11,992
Dec 24, 202427.2027.4027.1627.4027.090.57%4,974
Dec 23, 202427.0427.2526.8727.2426.940.46%81,207
Dec 20, 202426.7727.2726.7727.1126.811.82%13,818
Dec 19, 202426.5326.9626.4826.6326.331.07%88,964
Dec 18, 202427.2827.3826.2726.3526.05-3.24%14,916
Dec 17, 202427.3327.3327.0927.2326.93-0.19%7,152
Dec 16, 202427.3627.4727.2427.2826.98-0.02%5,635
Dec 13, 202427.5927.5927.2627.2926.98-0.93%8,975
Dec 12, 202427.8327.8627.5227.5427.24-1.28%18,951
Dec 11, 202427.8027.9927.8027.9027.591.08%27,348
Dec 10, 202427.6527.8427.5627.6027.290.31%14,914
Dec 9, 202428.1128.1127.5127.5227.21-1.73%4,568
Dec 6, 202428.1628.2027.9228.0027.690.29%29,692
Dec 5, 202427.7928.1327.7927.9227.611.76%11,519
Dec 4, 202427.2127.4427.1427.4427.131.51%8,022
Dec 3, 202427.1027.2127.0227.0326.730.09%7,488
Dec 2, 202427.0227.1026.8927.0026.700.23%15,761
Nov 29, 202426.8227.0026.8226.9426.640.98%3,084
Nov 27, 202426.8226.8226.6426.6826.38-0.28%4,533
Nov 26, 202426.8026.9026.7326.7626.46-0.23%6,826
Nov 25, 202426.7526.8926.7526.8226.521.17%6,584
Nov 22, 202426.4226.5326.3726.5126.210.29%8,254
Nov 21, 202426.4926.5026.3426.4326.140.51%4,114
Nov 20, 202426.2726.3526.1426.3026.01-0.28%4,298
Nov 19, 202425.8826.6125.1226.3726.080.58%16,696
Nov 18, 202426.3426.3426.0326.2225.93-0.13%5,868
Nov 15, 202426.3426.3426.2226.2625.960.03%7,834
Nov 14, 202426.6126.6626.2526.2525.95-0.33%5,618
Nov 13, 202426.4026.5426.3226.3326.04-0.11%10,059
Nov 12, 202426.3526.3926.1326.3626.07-0.39%12,412
Nov 11, 202426.2026.5426.2026.4726.171.72%7,166
Nov 8, 202425.9326.1425.9326.0225.730.35%11,268
Nov 7, 202426.0426.1425.9325.9325.64-0.27%10,255
Nov 6, 202425.6426.0225.6426.0025.713.91%13,440
Nov 5, 202424.6125.0224.6125.0224.741.87%10,528
Nov 4, 202424.7524.7924.5624.5624.29-0.94%7,436
Nov 1, 202424.7624.9924.7524.7924.520.56%9,876
Oct 31, 202424.9124.9124.6624.6624.38-1.18%5,050
Oct 30, 202424.8225.0724.8224.9524.670.32%10,030
Oct 29, 202424.6224.8924.5124.8724.590.20%6,236
Oct 28, 202424.7624.9024.7624.8224.541.70%7,815
Oct 25, 202424.6024.6024.4024.4024.13-0.18%1,787
Oct 24, 202424.3924.4524.3224.4524.180.41%2,580
Oct 23, 202424.5124.5124.2324.3524.08-1.23%4,626
Oct 22, 202424.6824.6924.5024.6524.380.56%5,178
Oct 21, 202424.6324.6324.4424.5124.24-0.95%7,135
Oct 18, 202424.6924.7724.5824.7524.470.63%15,866
Oct 17, 202424.7124.7124.5824.6024.32-0.34%15,901
Oct 16, 202424.3424.7324.3424.6824.402.28%30,561
Oct 15, 202424.1224.3424.1224.1323.860.62%11,200
Oct 14, 202423.8824.0323.8323.9823.710.16%8,167
Oct 11, 202423.7623.9523.7223.9423.680.94%3,508
Oct 10, 202423.5523.7823.5523.7223.46-0.29%3,398
Oct 9, 202423.5123.8523.5123.7923.521.56%6,324
Oct 8, 202423.2723.4723.2723.4323.160.71%6,881
Oct 7, 202423.3123.3623.1323.2623.00-0.15%4,458
Oct 4, 202423.2323.2923.1223.2923.032.35%11,112
Oct 3, 202422.8422.8422.6722.7622.51-0.83%12,221
Oct 2, 202422.8922.9722.8922.9522.69-0.69%8,411
Oct 1, 202423.3623.3622.8823.1122.85-1.15%7,940
Sep 30, 202423.6423.6423.2723.3823.12-1.23%5,547
Sep 27, 202423.8023.9423.6323.6723.41-0.13%6,592