Defiance Hotel, Airline, and Cruise ETF (CRUZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.84

+0.06

(+0.28%)

At close: 03:41PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	21.98	21.89	21.82	21.84	21.84	11,702
May 02, 2024	21.68	21.81	21.58	21.78	21.78	6,700
May 01, 2024	21.39	21.75	21.39	21.48	21.48	9,000
Apr 30, 2024	21.89	21.98	21.68	21.68	21.68	26,900
Apr 29, 2024	22.04	22.10	21.98	22.10	22.10	11,000
Apr 26, 2024	22.07	22.15	21.96	22.01	22.01	13,300
Apr 25, 2024	21.81	22.02	21.67	22.02	22.02	4,100
Apr 24, 2024	22.18	22.18	21.92	21.96	21.96	6,000
Apr 23, 2024	21.72	22.06	21.72	21.99	21.99	7,500
Apr 22, 2024	21.52	21.83	21.52	21.72	21.72	11,800
Apr 19, 2024	21.47	21.47	21.37	21.38	21.38	1,700
Apr 18, 2024	21.36	21.62	21.31	21.35	21.35	34,700
Apr 17, 2024	21.26	21.39	21.08	21.25	21.25	35,900
Apr 16, 2024	21.12	21.12	20.99	21.03	21.03	14,900
Apr 15, 2024	21.62	21.71	21.18	21.23	21.23	18,500
Apr 12, 2024	21.78	21.78	21.42	21.52	21.52	12,400
Apr 11, 2024	21.90	22.17	21.90	22.10	22.10	5,300
Apr 10, 2024	22.17	22.28	21.89	22.03	22.03	11,600
Apr 09, 2024	22.42	22.50	22.13	22.34	22.34	13,200
Apr 08, 2024	22.20	22.44	22.20	22.36	22.36	14,400
Apr 05, 2024	21.93	22.10	21.93	22.09	22.09	3,800
Apr 04, 2024	22.39	22.55	21.92	21.96	21.96	12,800
Apr 03, 2024	22.10	22.33	22.10	22.26	22.26	10,400
Apr 02, 2024	22.39	22.39	22.17	22.18	22.18	12,900
Apr 01, 2024	22.66	22.91	22.64	22.64	22.64	45,400
Mar 28, 2024	22.78	22.81	22.68	22.72	22.72	5,900
Mar 27, 2024	22.50	22.80	22.50	22.76	22.76	6,800
Mar 26, 2024	22.43	22.50	22.43	22.44	22.44	3,800
Mar 25, 2024	22.37	22.41	22.31	22.36	22.36	6,800
Mar 22, 2024	22.46	22.50	22.40	22.44	22.44	3,700
Mar 21, 2024	22.50	22.57	22.38	22.49	22.49	36,100
Mar 20, 2024	21.89	22.39	21.89	22.35	22.35	13,800
Mar 19, 2024	21.84	21.95	21.84	21.91	21.91	2,500
Mar 18, 2024	21.87	21.95	21.85	21.85	21.85	9,200
Mar 15, 2024	21.89	21.89	21.76	21.83	21.83	4,000
Mar 14, 2024	22.04	22.04	21.82	21.83	21.83	6,100
Mar 13, 2024	21.92	22.20	21.90	22.07	22.07	8,100
Mar 12, 2024	21.90	21.95	21.84	21.95	21.95	10,900
Mar 11, 2024	21.97	22.00	21.91	21.97	21.97	9,600
Mar 08, 2024	22.01	22.16	21.81	22.00	22.00	12,500
Mar 07, 2024	21.97	22.05	21.89	21.89	21.89	7,800
Mar 06, 2024	21.87	22.04	21.76	21.87	21.87	12,100
Mar 05, 2024	21.61	21.80	21.57	21.74	21.74	3,900
Mar 04, 2024	21.77	21.90	21.70	21.70	21.70	10,600
Mar 01, 2024	21.90	21.91	21.73	21.89	21.89	8,500
Feb 29, 2024	21.91	21.91	21.80	21.91	21.91	3,200
Feb 28, 2024	21.86	22.00	21.86	21.91	21.91	5,900
Feb 27, 2024	21.97	22.13	21.97	22.02	22.02	18,500
Feb 26, 2024	21.88	21.88	21.76	21.76	21.76	5,800
Feb 23, 2024	21.90	22.00	21.90	21.94	21.94	10,200
Feb 22, 2024	21.63	21.99	21.63	21.91	21.91	27,300
Feb 21, 2024	21.33	21.57	21.33	21.51	21.51	21,400
Feb 20, 2024	21.36	21.53	21.36	21.40	21.40	18,000
Feb 16, 2024	21.47	21.50	21.29	21.36	21.36	4,000
Feb 15, 2024	21.32	21.50	21.32	21.46	21.46	13,200
Feb 14, 2024	21.08	21.25	21.03	21.21	21.21	10,500
Feb 13, 2024	21.05	21.05	20.88	21.02	21.02	5,500
Feb 12, 2024	21.22	21.45	21.22	21.38	21.38	8,600
Feb 09, 2024	21.46	21.46	21.14	21.28	21.28	30,800
Feb 08, 2024	21.31	21.40	21.20	21.40	21.40	12,900
Feb 07, 2024	21.31	21.38	21.29	21.33	21.33	15,200
Feb 06, 2024	21.08	21.39	21.03	21.36	21.36	15,100
Feb 05, 2024	21.20	21.20	21.00	21.09	21.09	13,200
Feb 02, 2024	21.21	21.47	21.20	21.38	21.38	21,200
Feb 01, 2024	21.28	21.39	21.03	21.37	21.37	14,100
Jan 31, 2024	21.28	21.42	21.12	21.13	21.13	12,500
Jan 30, 2024	21.37	21.43	21.33	21.33	21.33	13,300
Jan 29, 2024	21.25	21.51	21.25	21.44	21.44	19,800
Jan 26, 2024	21.47	21.47	21.24	21.24	21.24	10,900
Jan 25, 2024	21.20	21.44	21.18	21.35	21.35	23,300
Jan 24, 2024	21.14	21.16	21.00	21.01	21.01	8,500
Jan 23, 2024	20.98	21.15	20.91	20.93	20.93	8,700
Jan 22, 2024	20.91	21.00	20.77	20.85	20.85	23,100
Jan 19, 2024	20.81	20.87	20.61	20.87	20.87	9,500
Jan 18, 2024	20.45	20.83	20.45	20.79	20.79	14,900
Jan 17, 2024	20.28	20.44	20.28	20.39	20.39	10,100
Jan 16, 2024	20.51	20.56	20.44	20.56	20.56	37,700
Jan 12, 2024	21.15	21.15	20.72	20.78	20.78	13,800
Jan 11, 2024	21.21	21.26	21.07	21.25	21.25	17,000
Jan 10, 2024	21.15	21.29	21.15	21.25	21.25	4,900
Jan 09, 2024	21.18	21.25	21.16	21.18	21.18	7,800
Jan 08, 2024	21.10	21.38	21.10	21.33	21.33	12,500
Jan 05, 2024	20.66	21.17	20.66	21.09	21.09	12,200
Jan 04, 2024	20.58	20.87	20.58	20.79	20.79	4,600
Jan 03, 2024	20.77	20.79	20.51	20.56	20.56	44,300
Jan 02, 2024	21.34	21.34	21.02	21.07	21.07	81,500
Dec 29, 2023	21.49	21.63	21.46	21.49	21.49	28,700
Dec 28, 2023	21.50	21.65	21.50	21.56	21.56	22,900
Dec 27, 2023	21.49	21.57	21.41	21.51	21.51	16,300
Dec 27, 2023	0.241 Dividend
Dec 26, 2023	21.73	21.83	21.73	21.74	21.50	19,600
Dec 22, 2023	21.69	21.92	21.69	21.80	21.55	35,100
Dec 21, 2023	21.45	21.74	21.45	21.73	21.49	25,600
Dec 20, 2023	21.45	21.56	21.17	21.18	20.94	23,500
Dec 19, 2023	21.39	21.62	21.39	21.52	21.28	23,400
Dec 18, 2023	21.34	21.39	21.28	21.36	21.12	11,500
Dec 15, 2023	21.48	21.55	21.34	21.39	21.15	11,700
Dec 14, 2023	21.28	21.66	21.28	21.49	21.25	21,900
Dec 13, 2023	20.98	21.18	20.64	21.12	20.89	22,800
Dec 12, 2023	20.79	21.06	20.79	20.98	20.75	17,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0000(-0.01%)

CRUDE OIL78.34+0.23(+0.29%)

Bitcoin CAD87,419.04+978.38(+1.13%)

Defiance Hotel, Airline, and Cruise ETF (CRUZ)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0000(-0.01%)

CRUDE OIL
78.34
+0.23(+0.29%)

Bitcoin CAD
87,419.04
+978.38(+1.13%)