Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Hotel Airline and Cruise ETF (NY: CRUZ )

21.53 +0.27 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.33 21.53 20.78 20.87 41,582 -0.52(-2.45%)
Apr 28, 2022 21.32 21.50 20.86 21.39 30,628 +0.42(+2.03%)
Apr 27, 2022 20.79 21.15 20.53 20.97 50,377 +0.22(+1.05%)
Apr 26, 2022 21.42 21.55 20.69 20.75 81,443 -0.79(-3.67%)
Apr 25, 2022 21.37 21.59 21.05 21.54 124,860 -0.02(-0.09%)
Apr 22, 2022 22.00 22.07 21.50 21.56 97,234 -0.46(-2.11%)
Apr 21, 2022 22.67 22.81 21.92 22.02 96,068 +0.02(+0.09%)
Apr 20, 2022 22.16 22.32 21.97 22.00 85,167 +0.06(+0.27%)
Apr 19, 2022 21.45 22.05 21.40 21.95 58,592 +0.54(+2.54%)
Apr 18, 2022 21.57 21.67 21.25 21.40 62,217 -0.18(-0.82%)
Apr 14, 2022 21.53 21.85 21.49 21.58 46,675 +0.35(+1.63%)
Apr 13, 2022 20.42 21.29 20.42 21.23 75,818 +0.97(+4.78%)
Apr 12, 2022 20.40 20.46 20.13 20.27 33,441 +0.12(+0.59%)
Apr 11, 2022 20.03 20.41 19.95 20.15 41,244 +0.11(+0.54%)
Apr 08, 2022 20.25 20.25 19.94 20.04 37,459 -0.23(-1.12%)
Apr 07, 2022 20.47 20.47 19.84 20.27 42,933 -0.18(-0.87%)
Apr 06, 2022 20.94 20.94 20.26 20.44 53,580 -0.89(-4.17%)
Apr 05, 2022 21.63 21.83 21.19 21.33 67,654 -0.06(-0.28%)
Apr 04, 2022 21.42 21.47 21.14 21.39 19,938 -0.05(-0.23%)
Apr 01, 2022 21.55 21.57 21.23 21.44 16,384 +0.08(+0.37%)
Mar 31, 2022 21.35 21.58 21.33 21.36 51,177 +0.08(+0.37%)
Mar 30, 2022 21.48 21.48 21.25 21.28 24,394 -0.13(-0.60%)
Mar 29, 2022 21.48 21.62 21.28 21.41 70,748 +0.57(+2.75%)
Mar 28, 2022 20.69 20.84 20.47 20.84 20,658 +0.29(+1.39%)
Mar 25, 2022 20.56 20.68 20.38 20.55 42,450 +0.16(+0.77%)
Mar 24, 2022 20.22 20.44 20.00 20.39 11,749 +0.23(+1.13%)
Mar 23, 2022 20.30 20.34 20.11 20.17 57,156 -0.36(-1.73%)
Mar 22, 2022 20.40 20.73 20.37 20.52 47,740 +0.22(+1.07%)
Mar 21, 2022 20.54 20.62 20.09 20.31 35,342 -0.30(-1.44%)
Mar 18, 2022 20.23 20.74 20.23 20.60 19,433 +0.18(+0.87%)
Mar 17, 2022 20.35 20.44 20.00 20.42 43,476 -0.07(-0.34%)
Mar 16, 2022 20.05 20.59 19.94 20.49 92,618 +1.06(+5.44%)
Mar 15, 2022 19.26 19.63 19.17 19.44 28,433 +0.64(+3.42%)
Mar 14, 2022 19.07 19.16 18.60 18.79 47,605 -0.07(-0.37%)
Mar 11, 2022 19.30 19.53 18.78 18.86 38,519 -0.12(-0.64%)
Mar 10, 2022 18.73 18.99 63,370 +0.01(+0.07%)
Mar 09, 2022 18.77 19.19 18.75 18.97 133,974 +1.07(+5.96%)
Mar 08, 2022 17.53 18.48 17.39 17.91 100,473 +0.56(+3.25%)
Mar 07, 2022 18.86 19.04 17.19 17.34 401,909 -1.74(-9.11%)
Mar 04, 2022 19.66 19.66 18.91 19.08 78,715 -0.90(-4.50%)
Mar 03, 2022 20.77 20.85 19.86 19.98 65,618 -0.50(-2.46%)
Mar 02, 2022 20.48 20.68 20.33 20.48 48,980 +0.31(+1.52%)
Mar 01, 2022 21.15 21.15 20.04 20.18 78,692 -1.12(-5.24%)
Feb 28, 2022 21.38 21.48 20.99 21.29 62,061 -0.38(-1.73%)
Feb 25, 2022 21.50 21.71 21.34 21.67 38,809 +0.49(+2.33%)
Feb 24, 2022 20.36 21.25 20.25 21.18 83,469 -0.17(-0.79%)
Feb 23, 2022 22.20 22.25 21.27 21.34 92,120 -0.66(-3.01%)
Feb 22, 2022 22.20 22.36 21.75 22.00 100,143 -0.41(-1.85%)
Feb 18, 2022 22.42 0 -0.26(-1.13%)
Feb 17, 2022 23.12 23.18 22.54 22.68 142,296 -0.54(-2.34%)
Feb 16, 2022 23.19 23.63 23.04 23.22 421,132 +0.13(+0.56%)
Feb 15, 2022 22.77 23.19 22.72 23.09 128,408 +0.90(+4.05%)
Feb 14, 2022 22.25 22.52 22.03 22.19 71,434 -0.11(-0.49%)
Feb 11, 2022 23.02 23.20 22.12 22.30 90,453 -0.56(-2.46%)
Feb 10, 2022 22.86 23.32 22.61 22.86 120,441 -0.03(-0.13%)
Feb 09, 2022 22.78 23.06 22.78 22.89 51,822 +0.43(+1.94%)
Feb 08, 2022 21.93 22.58 21.92 22.46 123,151 +0.74(+3.41%)
Feb 07, 2022 21.18 21.83 21.18 21.72 49,973 +0.64(+3.05%)
Feb 04, 2022 20.81 21.14 20.72 21.08 24,713 +0.01(+0.05%)
Feb 03, 2022 21.01 21.07 15,672 -0.29(-1.34%)
Feb 02, 2022 21.39 21.41 21.14 21.35 35,653 +0.05(+0.23%)
Feb 01, 2022 21.02 21.43 21.02 21.30 39,434 +0.29(+1.36%)
Jan 31, 2022 20.26 21.02 21.02 17,294 +0.73(+3.60%)
Jan 28, 2022 20.18 20.22 19.68 20.29 87,707 +0.08(+0.39%)
Jan 27, 2022 21.03 21.05 20.07 20.21 66,751 -0.45(-2.20%)
Jan 26, 2022 20.86 21.19 20.66 20.66 31,542 +0.09(+0.45%)
Jan 25, 2022 20.24 20.66 19.92 20.57 25,679 +0.12(+0.56%)
Jan 24, 2022 20.25 20.46 19.57 20.45 46,958 -0.27(-1.29%)
Jan 21, 2022 20.88 21.01 20.55 20.72 50,044 -0.35(-1.64%)
Jan 20, 2022 21.28 21.65 21.01 21.07 27,266 -0.04(-0.19%)
Jan 19, 2022 21.53 21.53 21.06 21.11 40,328 -0.24(-1.11%)
Jan 18, 2022 21.60 21.77 21.34 21.34 67,705 -0.60(-2.75%)
Jan 14, 2022 21.95 0 -0.13(-0.58%)
Jan 13, 2022 21.99 22.36 21.84 22.07 55,213 +0.27(+1.22%)
Jan 12, 2022 22.00 22.02 21.66 21.81 26,063 -0.05(-0.23%)
Jan 11, 2022 21.59 21.98 21.59 21.86 18,205 +0.27(+1.24%)
Jan 10, 2022 21.74 22.04 21.36 21.59 43,827 -0.29(-1.31%)
Jan 07, 2022 21.40 22.00 21.40 21.88 33,683 +0.52(+2.45%)
Jan 06, 2022 21.58 21.70 21.33 21.35 32,635 -0.15(-0.69%)
Jan 05, 2022 22.00 22.00 21.46 21.50 47,624 -0.35(-1.58%)
Jan 04, 2022 21.86 22.04 21.81 21.85 32,933 +0.42(+1.98%)
Jan 03, 2022 21.10 21.68 21.10 21.42 62,915 +0.45(+2.13%)
Dec 31, 2021 21.01 21.09 20.93 20.97 15,165 -0.01(-0.06%)
Dec 30, 2021 21.11 21.30 20.98 20.99 31,562 -0.01(-0.05%)
Dec 29, 2021 21.17 21.17 20.98 21.00 18,002 -0.17(-0.78%)
Dec 28, 2021 20.99 21.37 20.99 21.16 51,578 +0.09(+0.41%)
Dec 27, 2021 21.04 21.16 20.69 21.08 23,160 +0.03(+0.14%)
Dec 23, 2021 21.18 21.27 20.97 21.05 60,002 +0.11(+0.50%)
Dec 22, 2021 20.57 21.01 20.57 20.94 47,414 +0.44(+2.13%)
Dec 21, 2021 19.75 20.65 19.75 20.50 38,302 +0.89(+4.53%)
Dec 20, 2021 19.17 19.67 19.01 19.61 38,071 +0.01(+0.05%)
Dec 17, 2021 19.11 19.72 19.11 19.60 26,954 +0.45(+2.37%)
Dec 16, 2021 19.71 19.81 19.15 19.15 23,326 -0.44(-2.27%)
Dec 15, 2021 19.75 19.75 19.09 19.59 35,167 -0.04(-0.20%)
Dec 14, 2021 19.55 20.01 19.55 19.63 13,701 -0.08(-0.40%)
Dec 13, 2021 20.05 20.30 19.58 19.71 85,606 -0.79(-3.85%)
Dec 10, 2021 20.49 20.52 20.20 20.50 34,429 -0.07(-0.34%)
Dec 09, 2021 20.52 20.64 20.37 20.57 69,330 -0.17(-0.81%)
Dec 08, 2021 20.45 20.99 20.45 20.74 45,724 +0.42(+2.07%)
Dec 07, 2021 20.79 20.90 20.23 20.32 49,822 +0.02(+0.12%)
Dec 06, 2021 19.62 20.55 19.62 20.30 118,329 +0.96(+4.95%)
Dec 03, 2021 19.80 19.80 19.09 19.34 54,744 -0.38(-1.90%)
Dec 02, 2021 18.93 19.71 18.88 19.71 84,473 +1.03(+5.50%)
Dec 01, 2021 19.75 19.87 18.69 18.69 70,752 -0.68(-3.49%)
Nov 30, 2021 19.35 19.46 19.04 19.36 54,159 -0.30(-1.54%)
Nov 29, 2021 20.11 20.11 19.50 19.66 112,653 +0.07(+0.35%)
Nov 26, 2021 19.90 19.93 19.10 19.59 273,377 -1.60(-7.53%)
Nov 24, 2021 21.23 21.31 20.86 21.19 9,513 -0.04(-0.20%)
Nov 23, 2021 21.47 21.55 21.18 21.23 20,343 -0.00(-0.02%)
Nov 22, 2021 21.43 21.45 21.09 21.24 12,409 -0.05(-0.26%)
Nov 19, 2021 21.38 21.41 21.01 21.29 30,901 -0.43(-2.00%)
Nov 18, 2021 21.97 21.72 21.51 21.73 22,255 -0.16(-0.75%)
Nov 17, 2021 21.97 21.97 21.67 21.89 36,374 -0.11(-0.51%)
Nov 16, 2021 22.33 22.33 21.97 22.00 21,659 -0.30(-1.36%)
Nov 15, 2021 22.42 22.49 22.27 22.31 21,472 -0.04(-0.19%)
Nov 12, 2021 22.58 22.68 22.22 22.35 24,797 -0.27(-1.19%)
Nov 11, 2021 22.93 23.13 22.62 22.62 31,658 -0.38(-1.63%)
Nov 10, 2021 23.20 22.99 24,741 -0.44(-1.88%)
Nov 09, 2021 23.70 23.72 23.30 23.43 56,408 -0.36(-1.52%)
Nov 08, 2021 24.26 24.26 23.75 23.79 138,379 +0.16(+0.67%)
Nov 05, 2021 23.51 23.81 23.36 23.63 160,568 +1.08(+4.77%)
Nov 04, 2021 22.77 22.77 22.46 22.56 25,238 -0.10(-0.45%)
Nov 03, 2021 22.18 22.71 22.08 22.66 4,949 +0.48(+2.14%)
Nov 02, 2021 22.22 22.24 22.11 22.19 16,293 -0.06(-0.27%)
Nov 01, 2021 21.91 22.29 21.75 22.24 10,637 +0.49(+2.26%)
Oct 29, 2021 21.81 21.83 21.64 21.75 9,483 -0.02(-0.08%)
Oct 28, 2021 21.76 21.83 21.75 21.77 3,505 +0.17(+0.80%)
Oct 27, 2021 21.70 21.71 21.60 21.60 4,262 -0.10(-0.47%)
Oct 26, 2021 21.86 21.70 17,520 +0.08(+0.38%)
Oct 25, 2021 21.63 21.65 21.53 21.62 7,868 +0.00(+0.00%)
Oct 22, 2021 21.74 21.74 21.53 21.62 11,812 -0.17(-0.77%)
Oct 21, 2021 21.73 21.86 21.59 21.78 4,058 -0.01(-0.03%)
Oct 20, 2021 21.83 22.01 21.74 21.79 9,784 -0.11(-0.49%)
Oct 19, 2021 22.21 22.21 21.87 21.90 16,446 -0.35(-1.59%)
Oct 18, 2021 22.32 22.39 22.19 22.25 12,978 -0.26(-1.14%)
Oct 15, 2021 22.72 22.80 22.51 22.51 10,227 +0.15(+0.68%)
Oct 14, 2021 22.47 22.47 22.33 22.36 13,974 +0.23(+1.05%)
Oct 13, 2021 22.45 22.45 22.06 22.12 39,057 -0.44(-1.97%)
Oct 12, 2021 22.37 22.67 22.37 22.57 13,739 +0.00(+0.00%)
Oct 11, 2021 22.53 22.88 22.53 22.57 10,960 -0.01(-0.06%)
Oct 08, 2021 22.60 22.74 22.50 22.58 21,907 -0.08(-0.36%)
Oct 07, 2021 22.81 22.91 22.62 22.66 14,387 +0.01(+0.05%)
Oct 06, 2021 22.60 22.71 22.16 22.65 46,752 -0.44(-1.90%)
Oct 05, 2021 23.06 23.32 22.97 23.09 41,016 -0.01(-0.06%)
Oct 04, 2021 23.36 23.47 23.05 23.11 11,796 -0.25(-1.08%)
Oct 01, 2021 22.68 23.39 22.68 23.36 37,787 +1.11(+4.99%)
Sep 30, 2021 22.53 22.53 22.19 22.25 10,911 -0.43(-1.92%)
Sep 29, 2021 22.87 22.89 22.67 22.68 9,814 -0.12(-0.53%)
Sep 28, 2021 22.92 23.03 22.79 22.80 8,153 -0.33(-1.41%)
Sep 27, 2021 23.15 23.46 23.13 23.13 21,584 +0.30(+1.29%)
Sep 24, 2021 22.35 22.83 22.35 22.83 20,658 +0.45(+2.03%)
Sep 23, 2021 22.15 22.52 22.12 22.38 26,022 +0.47(+2.13%)
Sep 22, 2021 21.59 22.01 21.59 21.91 9,177 +0.35(+1.64%)
Sep 21, 2021 21.69 21.77 21.48 21.56 4,772 +0.06(+0.28%)
Sep 20, 2021 20.75 21.50 20.75 21.50 8,444 -0.03(-0.15%)
Sep 17, 2021 21.67 21.72 21.43 21.53 7,479 +0.04(+0.17%)
Sep 16, 2021 21.31 21.59 21.31 21.49 1,593 +0.18(+0.86%)
Sep 15, 2021 21.11 21.31 21.06 21.31 8,623 +0.03(+0.12%)
Sep 14, 2021 21.41 21.41 21.14 21.29 8,455 -0.09(-0.40%)
Sep 13, 2021 21.09 21.37 21.09 21.37 1,755 +0.40(+1.91%)
Sep 10, 2021 21.31 21.31 20.97 20.97 3,567 -0.39(-1.81%)
Sep 09, 2021 21.46 21.46 21.27 21.36 3,333 +0.30(+1.40%)
Sep 08, 2021 21.36 21.50 21.06 21.06 7,090 -0.27(-1.27%)
Sep 07, 2021 20.80 21.33 20.80 21.33 12,483 +0.07(+0.34%)
Sep 03, 2021 21.43 21.45 21.09 21.26 13,156 -0.28(-1.28%)
Sep 02, 2021 21.40 21.67 21.40 21.53 5,294 +0.11(+0.53%)
Sep 01, 2021 21.59 21.59 21.41 21.42 13,746 -0.04(-0.20%)
Aug 31, 2021 21.25 21.54 21.25 21.46 2,623 +0.06(+0.30%)
Aug 30, 2021 21.77 21.77 21.38 21.40 6,504 -0.34(-1.55%)
Aug 27, 2021 21.27 21.77 21.27 21.74 4,726 +0.42(+1.96%)
Aug 26, 2021 21.59 21.59 21.21 21.32 5,788 -0.32(-1.47%)
Aug 25, 2021 21.51 21.70 21.38 21.64 8,620 +0.26(+1.20%)
Aug 24, 2021 21.06 21.52 21.06 21.38 21,727 +0.58(+2.79%)
Aug 23, 2021 20.63 20.81 20.63 20.80 7,664 +0.49(+2.43%)
Aug 20, 2021 20.06 20.35 20.06 20.31 4,761 +0.11(+0.54%)
Aug 19, 2021 20.35 20.35 20.00 20.20 11,059 -0.29(-1.40%)
Aug 18, 2021 20.47 20.76 20.28 20.49 8,583 -0.04(-0.18%)
Aug 17, 2021 20.53 20.60 20.29 20.52 10,065 -0.48(-2.29%)
Aug 16, 2021 20.92 21.02 20.82 21.00 7,179 -0.11(-0.50%)
Aug 13, 2021 21.18 21.27 21.11 21.11 3,053 -0.23(-1.09%)
Aug 12, 2021 21.68 21.68 21.26 21.34 10,763 -0.36(-1.68%)
Aug 11, 2021 21.37 21.75 21.37 21.71 6,494 +0.21(+0.98%)
Aug 10, 2021 21.18 21.58 21.18 21.50 13,171 +0.32(+1.53%)
Aug 09, 2021 21.53 21.53 20.97 21.17 5,264 -0.31(-1.42%)
Aug 06, 2021 21.53 21.60 21.33 21.48 6,437 +0.06(+0.28%)
Aug 05, 2021 20.80 21.48 20.80 21.42 8,801 +0.70(+3.38%)
Aug 04, 2021 20.96 20.96 20.66 20.72 6,901 -0.47(-2.21%)
Aug 03, 2021 21.20 21.20 20.78 21.18 10,928 -0.04(-0.20%)
Aug 02, 2021 21.62 21.87 21.23 21.23 8,377 -0.25(-1.16%)
Jul 30, 2021 21.65 21.93 21.43 21.48 12,840 -0.53(-2.41%)
Jul 29, 2021 22.02 22.23 21.83 22.01 5,814 -0.01(-0.03%)
Jul 28, 2021 22.00 22.01 21.56 22.01 7,097 +0.32(+1.45%)
Jul 27, 2021 21.73 21.75 21.51 21.70 4,238 -0.11(-0.49%)
Jul 26, 2021 21.41 21.81 21.41 21.81 5,157 +0.48(+2.25%)
Jul 23, 2021 21.53 21.53 21.28 21.33 7,229 -0.14(-0.67%)
Jul 22, 2021 21.43 21.58 21.30 21.47 126,801 -0.14(-0.63%)
Jul 21, 2021 21.13 21.68 21.13 21.61 22,607 +0.73(+3.49%)
Jul 20, 2021 20.08 20.93 20.08 20.88 15,759 +0.73(+3.63%)
Jul 19, 2021 20.02 20.28 19.75 20.15 27,066 -0.70(-3.36%)
Jul 16, 2021 21.57 21.57 20.82 20.85 14,488 -0.52(-2.42%)
Jul 15, 2021 21.39 21.50 21.17 21.37 7,159 -0.21(-0.99%)
Jul 14, 2021 21.76 21.90 21.48 21.58 10,972 -0.02(-0.11%)
Jul 13, 2021 22.02 22.02 21.60 21.60 8,600 -0.60(-2.71%)
Jul 12, 2021 22.29 22.29 21.97 22.20 7,424 -0.18(-0.78%)
Jul 09, 2021 22.07 22.38 21.98 22.38 8,691 +0.61(+2.82%)
Jul 08, 2021 21.60 22.00 21.34 21.77 11,361 -0.30(-1.35%)
Jul 07, 2021 22.23 22.33 21.93 22.06 16,525 -0.43(-1.89%)
Jul 06, 2021 22.93 22.96 22.39 22.49 11,948 -0.29(-1.26%)
Jul 02, 2021 22.77 22.81 22.66 22.78 15,903 +0.04(+0.18%)
Jul 01, 2021 22.55 22.87 22.55 22.74 19,306 +0.27(+1.21%)
Jun 30, 2021 22.24 22.50 22.22 22.46 31,930 +0.14(+0.64%)
Jun 29, 2021 22.30 22.98 22.30 22.32 185,113 -0.09(-0.41%)
Jun 28, 2021 22.94 22.94 22.33 22.41 6,009 -0.75(-3.25%)
Jun 25, 2021 23.24 23.26 23.10 23.17 13,230 -0.16(-0.69%)
Jun 24, 2021 23.40 23.40 23.24 23.33 13,710 -0.03(-0.14%)
Jun 23, 2021 23.37 23.51 23.35 23.36 3,973 -0.13(-0.56%)
Jun 22, 2021 23.60 23.65 23.37 23.49 9,593 -0.20(-0.85%)
Jun 21, 2021 23.38 23.71 23.29 23.69 3,891 +0.39(+1.69%)
Jun 18, 2021 23.18 23.40 23.10 23.30 4,075 -0.29(-1.24%)
Jun 17, 2021 23.88 23.88 23.59 23.59 4,522 -0.24(-1.02%)
Jun 16, 2021 23.93 23.93 23.77 23.83 3,013 -0.02(-0.07%)
Jun 15, 2021 23.87 23.97 23.79 23.85 7,636 -0.14(-0.59%)
Jun 14, 2021 24.20 24.31 23.96 23.99 9,579 -0.34(-1.41%)
Jun 11, 2021 24.17 24.34 24.17 24.34 24,933 +0.12(+0.48%)
Jun 10, 2021 24.46 24.47 24.10 24.22 14,242 -0.25(-1.04%)
Jun 09, 2021 24.78 24.78 24.46 24.47 15,527 -0.12(-0.48%)
Jun 08, 2021 24.43 24.69 24.39 24.59 12,612 +0.31(+1.27%)
Jun 07, 2021 24.20 24.34 24.20 24.28 15,110 +0.12(+0.49%)
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.