Free Trial

Defiance Hotel, Airline, and Cruise ETF (CRUZ) Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free CRUZ Stock Alerts
$21.96
+0.10 (+0.46%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Defiance Hotel, Airline, and Cruise ETF Stock Price Performance

5 Day
Performance
+0.57%
1 Month
Performance
-0.32%
3 Month
Performance
+3.20%
6 Month
Performance
+20.41%
Year-To-Date
Performance
+2.20%
1 Year
Performance
+19.28%
Receive CRUZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Defiance Hotel, Airline, and Cruise ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

CRUZ Stock Chart for Friday, May, 10, 2024

CRUZ Chart by TradingView

Defiance Hotel, Airline, and Cruise ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$21.89$21.96
+0.32%		$21.96$21.725,599 shs$32.94 million
05/08/2024$21.80$21.89
+0.41%		$21.91$21.874,920 shs$32.84 million
05/07/2024$22.15$21.80
-1.58%		$22.03$21.802,390 shs$32.70 million
05/06/2024$21.84$22.15
+1.44%		$22.17$21.8516,994 shs$33.23 million
05/03/2024$21.78$21.84
+0.26%		$21.99$21.8211,702 shs$32.76 million
05/02/2024$21.48$21.78
+1.38%		$21.81$21.586,650 shs$32.67 million
05/01/2024$21.68$21.48
-0.92%		$21.75$21.398,971 shs$32.22 million
04/30/2024$22.00$21.68
-1.44%		$21.98$21.6826,868 shs$34.69 million
04/29/2024$22.01$22.00
-0.05%		$22.05$22.0010,854 shs$35.20 million
04/26/2024$22.02$22.01
-0.03%		$22.15$21.9613,349 shs$35.22 million
04/25/2024$21.96$22.02
+0.26%		$22.02$21.674,115 shs$35.23 million
04/24/2024$21.99$21.96
-0.14%		$22.18$21.925,969 shs$35.14 million
04/23/2024$21.72$21.99
+1.24%		$22.06$21.727,472 shs$35.18 million
04/22/2024$21.38$21.72
+1.59%		$21.83$21.5211,756 shs$34.75 million
04/19/2024$21.35$21.35
-0.01%		$21.44$21.351,678 shs$34.16 million
04/18/2024$21.25$21.35
+0.48%		$21.62$21.3134,683 shs$34.17 million
04/17/2024$21.00$21.25
+1.19%		$21.39$21.0835,852 shs$34 million
04/16/2024$21.23$21.00
-1.09%		$21.12$20.9914,850 shs$33.60 million
04/15/2024$21.52$21.23
-1.34%		$21.71$21.1818,530 shs$33.97 million
04/12/2024$22.10$21.52
-2.62%		$21.78$21.4212,408 shs$56.60 million
04/11/2024$22.03$22.10
+0.32%		$22.17$21.905,334 shs$58.12 million
04/10/2024$22.34$22.03
-1.39%		$22.28$21.8911,600 shs$57.94 million
04/09/2024$22.36$22.34
-0.10%		$22.50$22.1313,198 shs$58.75 million
04/08/2024$22.09$22.36
+1.22%		$22.44$22.2014,433 shs$58.81 million
04/05/2024$21.96$22.09
+0.59%		$22.10$21.933,793 shs$58.10 million
04/04/2024$22.28$21.96
-1.44%		$22.55$21.9212,817 shs$57.75 million
04/03/2024$22.17$22.28
+0.50%		$22.33$22.1710,371 shs$58.60 million
04/02/2024$22.73$22.17
-2.46%		$22.30$22.1712,875 shs$58.31 million
04/01/2024$22.72$22.73
+0.04%		$22.91$22.6445,367 shs$59.78 million
03/29/2024$22.72$22.72$22.81$22.685,935 shs$59.75 million
03/28/2024$22.76$22.72
-0.17%		$22.81$22.685,934 shs$59.75 million
03/27/2024$22.42$22.76
+1.51%		$22.80$22.506,807 shs$59.86 million
03/26/2024$22.36$22.42
+0.27%		$22.49$22.423,726 shs$58.97 million
03/25/2024$22.44$22.36
-0.37%		$22.41$22.316,791 shs$58.81 million
03/22/2024$22.47$22.47$22.50$22.403,651 shs$59.10 million
03/21/2024$22.35$22.47
+0.54%		$22.57$22.3835,976 shs$59.10 million
03/20/2024$21.91$22.35
+2.01%		$22.39$21.8913,789 shs$58.78 million
03/19/2024$21.85$21.91
+0.26%		$21.95$21.842,529 shs$57.62 million
03/18/2024$21.83$21.85
+0.11%		$21.96$21.859,198 shs$57.48 million
03/15/2024$21.83$21.83$21.89$21.764,045 shs$57.41 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$22.07$21.83
-1.09%		$22.04$21.826,058 shs$57.41 million
03/13/2024$21.95$22.07
+0.55%		$22.20$21.908,131 shs$58.04 million
03/12/2024$21.91$21.95
+0.18%		$21.95$21.8410,931 shs$57.73 million
03/11/2024$22.01$21.91
-0.43%		$22.00$21.919,561 shs$57.62 million
03/08/2024$21.89$22.15
+1.19%		$22.16$21.8112,374 shs$58.25 million
03/07/2024$21.87$21.89
+0.09%		$22.05$21.897,800 shs$57.57 million
03/06/2024$21.71$21.87
+0.74%		$22.04$21.7612,124 shs$57.52 million
03/05/2024$21.70$21.71
+0.05%		$21.73$21.703,856 shs$57.10 million
03/04/2024$21.89$21.70
-0.85%		$21.90$21.7010,633 shs$57.07 million
03/01/2024$21.91$21.89
-0.09%		$21.91$21.738,535 shs$57.57 million
02/29/2024$21.91$21.91$21.91$21.803,150 shs$57.62 million
02/28/2024$22.02$21.91
-0.50%		$22.00$21.865,902 shs$57.62 million
02/27/2024$21.76$22.02
+1.19%		$22.13$21.9718,494 shs$57.91 million
02/26/2024$21.94$21.76
-0.80%		$21.88$21.765,840 shs$57.23 million
02/23/2024$21.91$21.97
+0.27%		$22.00$21.9210,216 shs$57.78 million
02/22/2024$21.51$21.91
+1.86%		$21.99$21.6327,337 shs$57.62 million
02/21/2024$21.40$21.51
+0.51%		$21.57$21.3321,094 shs$56.57 million
02/20/2024$21.36$21.40
+0.19%		$21.53$21.3617,635 shs$56.28 million
02/19/2024$21.36$21.36
-0.02%		$21.50$21.294,000 shs$56.18 million
02/16/2024$21.46$21.35
-0.51%		$21.44$21.293,999 shs$56.15 million
02/15/2024$21.21$21.46
+1.18%		$21.50$21.3213,187 shs$56.44 million
02/14/2024$21.02$21.21
+0.90%		$21.25$21.0310,458 shs$55.78 million
02/13/2024$21.38$21.02
-1.68%		$21.05$20.885,472 shs$55.28 million
02/12/2024$21.28$21.38
+0.47%		$21.45$21.228,639 shs$56.23 million
02/09/2024$21.40$21.28
-0.56%		$21.46$21.1430,737 shs$55.97 million

Related Companies:
This page (NYSEARCA:CRUZ) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings