Skip to main content

Defiance Hotel Airline and Cruise ETF (NY: CRUZ )

27.03 +0.03 (+0.13%)
Streaming Delayed Price Updated: 3:19 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 27.02 27.10 26.89 27.00 15,761 +0.06(+0.23%)
Nov 29, 2024 26.82 27.00 26.82 26.94 3,084 +0.26(+0.98%)
Nov 27, 2024 26.82 26.82 26.64 26.68 4,533 -0.08(-0.28%)
Nov 26, 2024 26.80 26.90 26.73 26.76 6,826 -0.06(-0.23%)
Nov 25, 2024 26.75 26.89 26.75 26.82 6,584 +0.31(+1.17%)
Nov 22, 2024 26.42 26.53 26.36 26.51 8,254 +0.08(+0.29%)
Nov 21, 2024 26.49 26.50 26.34 26.43 4,114 +0.13(+0.50%)
Nov 20, 2024 26.27 26.35 26.14 26.30 4,298 -0.07(-0.28%)
Nov 19, 2024 25.88 26.61 25.12 26.37 16,696 +0.15(+0.58%)
Nov 18, 2024 26.34 26.34 26.02 26.22 5,868 -0.04(-0.13%)
Nov 15, 2024 26.34 26.34 26.22 26.25 7,834 +0.01(+0.03%)
Nov 14, 2024 26.61 26.66 26.25 26.25 5,618 -0.09(-0.33%)
Nov 13, 2024 26.40 26.54 26.32 26.33 10,059 -0.03(-0.11%)
Nov 12, 2024 26.35 26.39 26.13 26.36 12,412 -0.10(-0.39%)
Nov 11, 2024 26.20 26.54 26.20 26.47 7,166 +0.45(+1.72%)
Nov 08, 2024 25.93 26.14 25.93 26.02 11,268 +0.09(+0.35%)
Nov 07, 2024 26.04 26.14 25.93 25.93 10,255 -0.07(-0.27%)
Nov 06, 2024 25.64 26.02 25.64 26.00 13,440 +0.98(+3.91%)
Nov 05, 2024 24.61 25.02 24.61 25.02 10,528 +0.46(+1.87%)
Nov 04, 2024 24.75 24.79 24.56 24.56 7,436 -0.23(-0.94%)
Nov 01, 2024 24.76 24.99 24.75 24.79 9,876 +0.14(+0.55%)
Oct 31, 2024 24.91 24.91 24.66 24.66 5,050 -0.29(-1.18%)
Oct 30, 2024 24.82 25.07 24.82 24.95 10,030 +0.08(+0.32%)
Oct 29, 2024 24.62 24.89 24.51 24.87 6,236 +0.05(+0.20%)
Oct 28, 2024 24.76 24.90 24.76 24.82 7,815 +0.42(+1.70%)
Oct 25, 2024 24.60 24.60 24.40 24.40 1,787 -0.04(-0.18%)
Oct 24, 2024 24.38 24.45 24.32 24.45 2,580 +0.10(+0.41%)
Oct 23, 2024 24.51 24.51 24.23 24.35 4,626 -0.30(-1.23%)
Oct 22, 2024 24.68 24.69 24.50 24.65 5,178 +0.14(+0.56%)
Oct 21, 2024 24.63 24.63 24.44 24.51 7,135 -0.24(-0.95%)
Oct 18, 2024 24.69 24.77 24.58 24.75 15,866 +0.15(+0.63%)
Oct 17, 2024 24.71 24.71 24.58 24.60 15,901 -0.08(-0.34%)
Oct 16, 2024 24.34 24.73 24.34 24.68 30,560 +0.55(+2.28%)
Oct 15, 2024 24.12 24.34 24.12 24.13 11,200 +0.15(+0.62%)
Oct 14, 2024 23.88 24.03 23.83 23.98 8,167 +0.04(+0.16%)
Oct 11, 2024 23.76 23.95 23.72 23.94 3,508 +0.22(+0.95%)
Oct 10, 2024 23.55 23.78 23.55 23.72 3,398 -0.07(-0.29%)
Oct 09, 2024 23.51 23.85 23.51 23.79 6,324 +0.37(+1.56%)
Oct 08, 2024 23.27 23.47 23.27 23.42 6,881 +0.16(+0.71%)
Oct 07, 2024 23.31 23.36 23.12 23.26 4,458 -0.03(-0.15%)
Oct 04, 2024 23.23 23.29 23.12 23.29 11,107 +0.53(+2.35%)
Oct 03, 2024 22.84 22.84 22.67 22.76 12,221 -0.19(-0.83%)
Oct 02, 2024 22.89 22.97 22.89 22.95 8,411 -0.16(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.