Skip to main content
Defiance Hotel Airline and Cruise ETF (CRUZ)
NYSEARCA: CRUZ · Real-Time Price · USD
23.19
-0.73 (-3.06%)
At close: Mar 28, 2025, 3:58 PM
23.45
+0.26 (1.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT

CRUZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.7623.7623.1523.1923.19-3.06%10,681
Mar 27, 202524.1624.1623.8723.9223.92-1.15%4,712
Mar 26, 202524.4124.5024.1424.2024.20-0.95%3,651
Mar 25, 202524.5524.6324.3724.4324.430.13%4,083
Mar 24, 202524.2524.4324.1824.4024.401.86%7,974
Mar 21, 202523.7123.9623.4423.9623.96-0.84%7,671
Mar 20, 202524.0024.3124.0024.1624.16-0.56%2,676
Mar 19, 202523.8124.4223.7824.3024.302.22%6,277
Mar 18, 202524.1824.1823.7723.7723.77-2.25%2,936
Mar 17, 202523.9324.3223.9324.3124.311.86%5,940
Mar 14, 202523.5523.8723.4623.8723.872.64%5,472
Mar 13, 202523.6123.6923.0723.2523.25-1.60%12,045
Mar 12, 202524.0424.1323.4623.6323.63-1.10%9,099
Mar 11, 202524.2724.2723.5923.8923.89-2.03%20,084
Mar 10, 202524.7824.7824.1224.3924.39-3.54%7,246
Mar 7, 202525.2725.2924.6825.2925.29-0.25%15,911
Mar 6, 202525.8325.9025.3325.3525.35-2.84%6,870
Mar 5, 202525.7126.1325.7126.0926.092.25%62,402
Mar 4, 202525.8925.8925.1825.5225.52-2.91%22,161
Mar 3, 202526.6526.8326.1126.2826.28-1.08%17,187
Feb 28, 202526.3626.5726.2526.5726.571.17%1,988
Feb 27, 202526.7126.7126.2626.2626.26-1.52%8,258
Feb 26, 202526.6126.9326.6126.6726.671.12%4,291
Feb 25, 202526.5526.6526.0426.3726.370.13%15,287
Feb 24, 202526.4926.5226.2826.3426.340.59%7,491
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