Indicators

Defiance Hotel Airline and Cruise ETF (NY: CRUZ )

21.54 +0.01 (+0.05%)

Streaming Delayed Price Updated: 12:59 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.80	18.80	18.38	18.47	4,450	-0.21(-1.11%)
Sep 28, 2023	18.24	18.84	18.24	18.68	11,937	+0.31(+1.67%)
Sep 27, 2023	18.33	18.50	18.29	18.37	10,788	+0.10(+0.54%)
Sep 26, 2023	18.31	18.49	18.26	18.28	22,311	-0.23(-1.23%)
Sep 25, 2023	18.37	18.50	18.47	18.50	14,192	-0.09(-0.48%)
Sep 22, 2023	18.85	18.89	18.59	18.59	16,611	-0.22(-1.15%)
Sep 21, 2023	18.92	19.00	18.81	18.81	11,785	-0.28(-1.45%)
Sep 20, 2023	19.31	19.44	19.09	19.09	17,515	-0.09(-0.46%)
Sep 19, 2023	19.20	19.29	19.03	19.18	317,175	-0.06(-0.31%)
Sep 18, 2023	19.38	19.38	19.23	19.23	9,169	-0.22(-1.12%)
Sep 15, 2023	19.52	19.64	19.44	19.45	13,501	-0.09(-0.46%)
Sep 14, 2023	19.46	19.61	19.31	19.54	20,348	+0.23(+1.18%)
Sep 13, 2023	19.52	19.67	19.29	19.31	42,588	-0.36(-1.81%)
Sep 12, 2023	19.59	19.76	19.47	19.67	12,772	+0.07(+0.35%)
Sep 11, 2023	19.62	19.76	19.50	19.60	30,905	+0.08(+0.41%)
Sep 08, 2023	19.46	19.57	19.43	19.52	7,252	+0.16(+0.82%)
Sep 07, 2023	19.48	19.48	19.30	19.36	14,980	-0.22(-1.11%)
Sep 06, 2023	19.52	19.70	19.48	19.58	11,223	-0.10(-0.50%)
Sep 05, 2023	19.83	19.86	19.56	19.68	20,863	-0.18(-0.90%)

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.