Defiance Hotel Airline and Cruise ETF (CRUZ)
NYSEARCA: CRUZ · Real-Time Price · USD
21.90
+0.04 (0.18%)
Apr 23, 2025, 4:00 PM EDT - Market closed
CRUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.50 | 21.95 | 21.50 | 21.90 | 21.90 | 0.17% | 11,134 |
| Apr 22, 2025 | 21.52 | 21.91 | 21.52 | 21.86 | 21.86 | 2.09% | 16,409 |
| Apr 21, 2025 | 21.56 | 21.56 | 21.17 | 21.42 | 21.42 | -1.31% | 52,056 |
| Apr 17, 2025 | 21.72 | 21.87 | 21.62 | 21.70 | 21.70 | 0.31% | 20,337 |
| Apr 16, 2025 | 21.84 | 21.89 | 21.51 | 21.63 | 21.63 | -0.87% | 6,810 |
| Apr 15, 2025 | 21.75 | 21.91 | 21.74 | 21.82 | 21.82 | 0.38% | 2,806 |
| Apr 14, 2025 | 21.98 | 21.98 | 21.50 | 21.74 | 21.74 | 0.32% | 35,368 |
| Apr 11, 2025 | 21.25 | 21.71 | 21.25 | 21.67 | 21.67 | 1.88% | 9,539 |
| Apr 10, 2025 | 21.49 | 21.72 | 20.91 | 21.27 | 21.27 | -5.76% | 11,521 |
| Apr 9, 2025 | 20.09 | 22.57 | 20.08 | 22.57 | 22.57 | 13.01% | 18,690 |
| Apr 8, 2025 | 21.07 | 21.07 | 19.83 | 19.97 | 19.97 | -1.83% | 15,970 |
| Apr 7, 2025 | 19.79 | 21.21 | 19.55 | 20.34 | 20.34 | -1.36% | 19,007 |
| Apr 4, 2025 | 20.88 | 20.88 | 20.24 | 20.62 | 20.62 | -4.60% | 14,910 |
| Apr 3, 2025 | 22.28 | 22.28 | 21.62 | 21.62 | 21.62 | -7.26% | 6,171 |
| Apr 2, 2025 | 22.66 | 23.31 | 22.66 | 23.31 | 23.31 | 1.74% | 12,580 |
| Apr 1, 2025 | 22.88 | 22.91 | 22.71 | 22.91 | 22.91 | -0.32% | 7,227 |
| Mar 31, 2025 | 22.67 | 23.04 | 22.39 | 22.99 | 22.99 | -0.89% | 9,688 |
| Mar 28, 2025 | 23.76 | 23.76 | 23.15 | 23.19 | 23.19 | -3.06% | 10,681 |
| Mar 27, 2025 | 24.16 | 24.16 | 23.87 | 23.92 | 23.92 | -1.15% | 4,712 |
| Mar 26, 2025 | 24.41 | 24.50 | 24.14 | 24.20 | 24.20 | -0.95% | 3,651 |
| Mar 25, 2025 | 24.55 | 24.63 | 24.37 | 24.43 | 24.43 | 0.13% | 4,083 |
| Mar 24, 2025 | 24.25 | 24.43 | 24.18 | 24.40 | 24.40 | 1.86% | 7,974 |
| Mar 21, 2025 | 23.71 | 23.96 | 23.44 | 23.96 | 23.96 | -0.84% | 7,671 |
| Mar 20, 2025 | 24.00 | 24.31 | 24.00 | 24.16 | 24.16 | -0.56% | 2,676 |
| Mar 19, 2025 | 23.81 | 24.42 | 23.78 | 24.30 | 24.30 | 2.22% | 6,277 |
| Mar 18, 2025 | 24.18 | 24.18 | 23.77 | 23.77 | 23.77 | -2.25% | 2,936 |
| Mar 17, 2025 | 23.93 | 24.32 | 23.93 | 24.31 | 24.31 | 1.86% | 5,940 |
| Mar 14, 2025 | 23.55 | 23.87 | 23.46 | 23.87 | 23.87 | 2.64% | 5,472 |
| Mar 13, 2025 | 23.61 | 23.69 | 23.07 | 23.25 | 23.25 | -1.60% | 12,045 |
| Mar 12, 2025 | 24.04 | 24.13 | 23.46 | 23.63 | 23.63 | -1.10% | 9,099 |
| Mar 11, 2025 | 24.27 | 24.27 | 23.59 | 23.89 | 23.89 | -2.03% | 20,084 |
| Mar 10, 2025 | 24.78 | 24.78 | 24.12 | 24.39 | 24.39 | -3.54% | 7,246 |
| Mar 7, 2025 | 25.27 | 25.29 | 24.68 | 25.29 | 25.29 | -0.25% | 15,911 |
| Mar 6, 2025 | 25.83 | 25.90 | 25.33 | 25.35 | 25.35 | -2.84% | 6,870 |
| Mar 5, 2025 | 25.71 | 26.13 | 25.71 | 26.09 | 26.09 | 2.25% | 62,402 |
| Mar 4, 2025 | 25.89 | 25.89 | 25.18 | 25.52 | 25.52 | -2.91% | 22,161 |
| Mar 3, 2025 | 26.65 | 26.83 | 26.11 | 26.28 | 26.28 | -1.08% | 17,187 |
| Feb 28, 2025 | 26.36 | 26.57 | 26.25 | 26.57 | 26.57 | 1.17% | 1,988 |
| Feb 27, 2025 | 26.71 | 26.71 | 26.26 | 26.26 | 26.26 | -1.52% | 8,258 |
| Feb 26, 2025 | 26.61 | 26.93 | 26.61 | 26.67 | 26.67 | 1.12% | 4,291 |
| Feb 25, 2025 | 26.55 | 26.65 | 26.04 | 26.37 | 26.37 | 0.13% | 15,287 |
| Feb 24, 2025 | 26.49 | 26.52 | 26.28 | 26.34 | 26.34 | 0.59% | 7,491 |
| Feb 21, 2025 | 27.25 | 27.25 | 26.12 | 26.19 | 26.19 | -3.66% | 35,682 |
| Feb 20, 2025 | 27.53 | 27.53 | 26.76 | 27.18 | 27.18 | -1.46% | 116,305 |
| Feb 19, 2025 | 27.41 | 27.65 | 27.41 | 27.58 | 27.58 | - | 5,322 |
| Feb 18, 2025 | 27.60 | 27.67 | 27.48 | 27.58 | 27.58 | 0.03% | 13,428 |
| Feb 14, 2025 | 27.54 | 27.61 | 27.41 | 27.57 | 27.57 | 0.52% | 9,238 |
| Feb 13, 2025 | 27.75 | 27.75 | 27.22 | 27.43 | 27.43 | -0.40% | 9,105 |
| Feb 12, 2025 | 27.23 | 27.63 | 27.20 | 27.54 | 27.54 | 0.54% | 10,036 |
| Feb 11, 2025 | 27.61 | 27.61 | 27.26 | 27.39 | 27.39 | -1.54% | 19,010 |