Free Trial

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

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free CRUZ Stock Alerts
$22.31
+0.18 (+0.81%)
(As of 01:51 PM ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Defiance Hotel, Airline, and Cruise ETF Stock Price Performance

5 Day
Performance
+0.45%
1 Month
Performance
+4.35%
3 Month
Performance
+4.25%
6 Month
Performance
+14.35%
Year-To-Date
Performance
+3.83%
1 Year
Performance
+19.42%
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 Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

CRUZ Stock Chart for Monday, May, 20, 2024

CRUZ Chart by TradingView

Defiance Hotel, Airline, and Cruise ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$22.21$22.15
-0.26%		$22.26$22.153,356 shs$33.23 million
05/16/2024$22.21$22.21
-0.01%		$22.25$22.1119,619 shs$33.31 million
05/15/2024$22.21$22.21$22.29$22.205,309 shs$33.32 million
05/14/2024$22.15$22.21
+0.25%		$22.25$22.169,422 shs$33.32 million
05/13/2024$22.04$22.15
+0.51%		$22.33$22.155,005 shs$33.23 million
05/10/2024$21.96$22.04
+0.38%		$22.10$21.997,688 shs$33.06 million
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
Read this before you buy AI stocks (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
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
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

Related Companies:
This page (NYSEARCA:CRUZ) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
This military-backed stock “owns” AI market
Porter & Company
New Options need New Trading Strategies
Netpicks