Defiance Hotel Airline and Cruise ETF (CRUZ) Historical Stock Data
26.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRUZ is down -0.22% a day on average. There have been 12 days where Defiance Hotel Airline and Cruise ETF closed green and 18 days where CRUZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 26.31 | 26.45 | ↑$0.14 (0.55%) | 26.31 | 26.48 | 4.57K |
| 2025-01-13 | 26.02 | 26.10 | ↑$0.08 (0.30%) | 25.89 | 26.10 | 7.42K |
| 2025-01-10 | 26.30 | 26.42 | ↑$0.12 (0.46%) | 26.27 | 26.58 | 19.96K |
| 2025-01-08 | 25.96 | 26.23 | ↑$0.27 (1.03%) | 25.86 | 26.23 | 6.86K |
| 2025-01-07 | 26.22 | 26.10 | ↓$0.12 (-0.46%) | 25.98 | 26.28 | 9.02K |
| 2025-01-06 | 26.23 | 26.11 | ↓$0.12 (-0.45%) | 26.11 | 26.32 | 11.66K |
| 2025-01-03 | 26.07 | 26.02 | ↓$0.05 (-0.19%) | 25.69 | 26.07 | 50.46K |
| 2025-01-02 | 26.52 | 26.09 | ↓$0.43 (-1.61%) | 26.04 | 26.52 | 13.59K |
| 2024-12-31 | 26.48 | 26.36 | ↓$0.12 (-0.45%) | 26.35 | 26.58 | 3.13K |
| 2024-12-30 | 26.47 | 26.43 | ↓$0.04 (-0.15%) | 26.19 | 26.60 | 37.57K |
| 2024-12-27 | 26.95 | 26.71 | ↓$0.24 (-0.87%) | 26.57 | 26.95 | 6.80K |
| 2024-12-26 | 27.44 | 27.30 | ↓$0.14 (-0.50%) | 27.27 | 27.44 | 11.99K |
| 2024-12-24 | 27.20 | 27.40 | ↑$0.20 (0.72%) | 27.18 | 27.40 | 4.97K |
| 2024-12-23 | 27.04 | 27.24 | ↑$0.20 (0.74%) | 26.87 | 27.25 | 81.21K |
| 2024-12-20 | 26.77 | 27.11 | ↑$0.34 (1.29%) | 26.77 | 27.27 | 13.82K |
| 2024-12-19 | 26.53 | 26.63 | ↑$0.10 (0.38%) | 26.48 | 26.88 | 88.96K |
| 2024-12-18 | 27.28 | 26.35 | ↓$0.93 (-3.42%) | 26.27 | 27.38 | 14.92K |
| 2024-12-17 | 27.33 | 27.23 | ↓$0.10 (-0.37%) | 27.09 | 27.33 | 7.15K |
| 2024-12-16 | 27.36 | 27.28 | ↓$0.07 (-0.27%) | 27.24 | 27.47 | 5.64K |
| 2024-12-13 | 27.59 | 27.28 | ↓$0.31 (-1.11%) | 27.26 | 27.59 | 8.98K |
| 2024-12-12 | 27.83 | 27.54 | ↓$0.29 (-1.03%) | 27.52 | 27.83 | 18.95K |
| 2024-12-11 | 27.80 | 27.90 | ↑$0.10 (0.35%) | 27.80 | 27.99 | 27.35K |
| 2024-12-10 | 27.65 | 27.60 | ↓$0.05 (-0.18%) | 27.56 | 27.84 | 14.91K |
| 2024-12-09 | 28.11 | 27.52 | ↓$0.59 (-2.12%) | 27.51 | 28.11 | 4.57K |
| 2024-12-06 | 28.16 | 28.00 | ↓$0.16 (-0.57%) | 27.92 | 28.18 | 29.69K |
| 2024-12-05 | 27.79 | 27.92 | ↑$0.13 (0.47%) | 27.79 | 28.13 | 11.52K |
| 2024-12-04 | 27.21 | 27.44 | ↑$0.23 (0.83%) | 27.14 | 27.44 | 8.01K |
| 2024-12-03 | 27.10 | 27.03 | ↓$0.07 (-0.26%) | 27.02 | 27.21 | 7.49K |
| 2024-12-02 | 27.02 | 27.00 | ↓$0.02 (-0.06%) | 26.89 | 27.10 | 15.76K |
| 2024-11-29 | 26.82 | 26.94 | ↑$0.12 (0.46%) | 26.82 | 27.00 | 3.08K |
Create an account or log in to view more rows.
$CRUZ Buy Buy Buy
$CRUZ HODL!!!
$CRUZ When they tell me diversifying is for idiots
$CRUZ i hate money so im buying
$CRUZ YALL READY????????
$CRUZ what’s next bulls
$CRUZ what’s next bulls
$CRUZ Not another do nothing day
$CRUZ let’s go baby!
$CRUZ do what the markets tells you to do not the other way around