Skip to main content
Defiance Hotel Airline and Cruise ETF (CRUZ)
NYSEARCA: CRUZ · Real-Time Price · USD
26.50
+0.20 (0.77%)
Nov 21, 2024, 11:47 AM EST - Market open

CRUZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.2726.3526.1426.3026.30-0.28%4,298
Nov 19, 202425.8826.6125.1226.3726.370.58%16,696
Nov 18, 202426.3426.3426.0326.2226.22-0.13%5,868
Nov 15, 202426.3426.3426.2226.2626.260.03%7,834
Nov 14, 202426.6126.6626.2526.2526.25-0.33%5,618
Nov 13, 202426.4026.5426.3226.3326.33-0.11%10,059
Nov 12, 202426.3526.3926.1326.3626.36-0.39%12,412
Nov 11, 202426.2026.5426.2026.4726.471.72%7,166
Nov 8, 202425.9326.1425.9326.0226.020.35%11,268
Nov 7, 202426.0426.1425.9325.9325.93-0.27%10,255
Nov 6, 202425.6426.0225.6426.0026.003.91%13,440
Nov 5, 202424.6125.0224.6125.0225.021.87%10,528
Nov 4, 202424.7524.7924.5624.5624.56-0.94%7,436
Nov 1, 202424.7624.9924.7524.7924.790.56%9,876
Oct 31, 202424.9124.9124.6624.6624.66-1.18%5,050
Oct 30, 202424.8225.0724.8224.9524.950.32%10,030
Oct 29, 202424.6224.8924.5124.8724.870.20%6,236
Oct 28, 202424.7624.9024.7624.8224.821.70%7,815
Oct 25, 202424.6024.6024.4024.4024.40-0.18%1,787
Oct 24, 202424.3924.4524.3224.4524.450.41%2,580
Oct 23, 202424.5124.5124.2324.3524.35-1.23%4,626
Oct 22, 202424.6824.6924.5024.6524.650.56%5,178
Oct 21, 202424.6324.6324.4424.5124.51-0.95%7,135
Oct 18, 202424.6924.7724.5824.7524.750.63%15,866
Oct 17, 202424.7124.7124.5824.6024.60-0.34%15,901
Oct 16, 202424.3424.7324.3424.6824.682.28%30,561
Oct 15, 202424.1224.3424.1224.1324.130.62%11,200
Oct 14, 202423.8824.0323.8323.9823.980.16%8,167
Oct 11, 202423.7623.9523.7223.9423.940.94%3,508
Oct 10, 202423.5523.7823.5523.7223.72-0.29%3,398
Oct 9, 202423.5123.8523.5123.7923.791.56%6,324
Oct 8, 202423.2723.4723.2723.4323.430.71%6,881
Oct 7, 202423.3123.3623.1323.2623.26-0.15%4,458
Oct 4, 202423.2323.2923.1223.2923.292.35%11,112
Oct 3, 202422.8422.8422.6722.7622.76-0.83%12,221
Oct 2, 202422.8922.9722.8922.9522.95-0.69%8,411
Oct 1, 202423.3623.3622.8823.1123.11-1.15%7,940
Sep 30, 202423.6423.6423.2723.3823.38-1.23%5,547
Sep 27, 202423.8023.9423.6323.6723.67-0.13%6,592
Sep 26, 202423.3423.7623.3423.7023.703.36%27,904
Sep 25, 202423.1323.1722.9222.9322.93-0.74%8,947
Sep 24, 202422.9123.1022.9123.1023.101.32%6,193
Sep 23, 202422.7522.8122.6922.8022.800.13%8,231
Sep 20, 202422.6722.7722.6522.7722.770.18%3,524
Sep 19, 202422.7022.8622.7022.7322.731.88%8,626
Sep 18, 202422.4322.5922.2722.3122.310.27%16,767
Sep 17, 202422.2022.3722.2022.2522.251.09%3,850
Sep 16, 202421.8922.0521.8922.0122.010.96%5,065
Sep 13, 202421.7221.9221.5521.8021.800.96%11,372
Sep 12, 202421.4921.6521.3721.5921.590.94%4,585
Sep 11, 202421.1721.4321.0521.3921.390.67%8,171
Sep 10, 202421.0721.2521.0521.2521.25-0.71%7,245
Sep 9, 202421.2221.4421.2221.4021.401.47%3,643
Sep 6, 202421.2721.4521.0521.0921.09-0.84%3,219
Sep 5, 202421.2621.5021.2521.2721.270.88%3,848
Sep 4, 202421.0621.2721.0521.0821.08-0.48%7,479
Sep 3, 202421.3021.3921.1821.1821.18-1.17%5,090
Aug 30, 202421.4821.5221.2921.4321.430.67%11,522
Aug 29, 202421.1921.4321.1921.2921.291.09%3,987
Aug 28, 202421.1621.1720.9721.0621.06-0.99%7,552
Aug 27, 202421.0821.3021.0821.2721.271.43%9,794
Aug 26, 202421.1021.1420.9720.9720.97-0.43%2,830
Aug 23, 202420.6721.0820.6121.0621.062.57%3,576
Aug 22, 202420.6220.6520.5320.5320.53-0.22%12,565
Aug 21, 202420.5120.5920.4420.5820.581.08%3,189
Aug 20, 202420.5420.5720.3620.3620.36-0.85%5,417
Aug 19, 202420.3120.5420.3120.5420.541.38%6,415
Aug 16, 202420.2820.3020.2120.2620.26-0.27%5,285
Aug 15, 202419.9820.3419.9420.3120.312.45%15,882
Aug 14, 202419.9319.9719.7819.8219.82-0.33%5,127
Aug 13, 202419.8119.8919.7819.8919.891.02%4,555
Aug 12, 202419.9319.9319.6919.6919.69-1.16%3,691
Aug 9, 202419.8219.9919.8119.9219.920.56%3,332
Aug 8, 202419.3819.8319.3819.8119.812.48%15,381
Aug 7, 202419.8319.8319.3319.3319.33-1.29%8,837
Aug 6, 202419.3119.7519.2919.5819.581.84%17,196
Aug 5, 202418.9119.4218.9119.2319.23-2.53%13,096
Aug 2, 202419.9619.9619.6419.7319.73-2.52%8,839
Aug 1, 202420.9420.9920.1520.2420.24-3.76%30,952
Jul 31, 202421.2921.3221.0321.0321.03-1.32%5,572
Jul 30, 202421.2321.4121.2321.3121.310.67%3,686
Jul 29, 202421.2421.3021.1421.1721.17-0.56%5,783
Jul 26, 202421.2621.3021.1721.2921.290.99%15,298
Jul 25, 202421.0921.3320.9321.0821.08-0.27%7,957
Jul 24, 202421.5721.5721.0821.1421.14-2.36%16,223
Jul 23, 202421.5321.7921.5321.6521.650.14%5,609
Jul 22, 202421.6021.6821.4421.6221.62-1.12%5,532
Jul 19, 202421.7521.8921.7421.8721.870.44%1,494
Jul 18, 202422.1222.2421.7421.7721.77-1.90%12,589
Jul 17, 202422.3122.4022.1922.1922.19-1.47%9,849
Jul 16, 202421.9422.5421.9422.5222.522.80%16,471
Jul 15, 202421.9222.0021.8421.9121.91-0.13%15,889
Jul 12, 202421.8121.9921.8121.9421.940.82%7,034
Jul 11, 202421.6321.7821.5321.7621.76-0.16%7,336
Jul 10, 202421.7421.8021.7121.8021.800.95%6,233
Jul 9, 202421.5621.7821.5621.5921.590.05%15,014
Jul 8, 202421.6021.7321.5821.5821.580.26%7,832
Jul 5, 202421.6821.6821.4421.5221.52-0.68%5,903
Jul 3, 202421.6421.7621.6421.6721.670.53%4,686
Jul 2, 202421.5021.5621.5021.5621.560.13%5,947