Indicators

Defiance Hotel Airline and Cruise ETF (NY: CRUZ )

22.21 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.