Free Trial

Defiance Hotel, Airline, and Cruise ETF (CRUZ) Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free CRUZ Stock Alerts
$21.60
+0.26 (+1.22%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Defiance Hotel, Airline, and Cruise ETF Stock Price Performance

5 Day
Performance
-1.89%
1 Month
Performance
-2.51%
3 Month
Performance
-1.07%
6 Month
Performance
+0.96%
Year-To-Date
Performance
+0.50%
1 Year
Performance
+4.17%
Receive CRUZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Defiance Hotel, Airline, and Cruise ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.
Get the full story here >>>

CRUZ Stock Chart for Monday, June, 17, 2024

CRUZ Chart by TradingView

Defiance Hotel, Airline, and Cruise ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$21.33$21.59
+1.21%		$21.60$21.2510,100 shs$32.39 million
06/14/2024$21.82$21.33
-2.25%		$21.59$21.228,518 shs$32.00 million
06/13/2024$22.01$21.82
-0.86%		$21.82$21.675,863 shs$32.73 million
06/12/2024$21.57$22.01
+2.03%		$22.15$21.867,543 shs$33.02 million
06/11/2024$21.81$21.57
-1.09%		$21.62$21.566,304 shs$32.36 million
06/10/2024$21.73$21.81
+0.38%		$21.81$21.6311,394 shs$32.72 million
06/07/2024$21.84$21.73
-0.51%		$21.80$21.665,944 shs$32.59 million
06/06/2024$21.99$21.84
-0.68%		$22.11$21.8328,905 shs$32.76 million
06/05/2024$21.82$21.99
+0.76%		$22.00$21.806,445 shs$32.99 million
06/04/2024$21.70$21.82
+0.57%		$22.01$21.667,920 shs$32.74 million
06/03/2024$21.53$21.70
+0.78%		$21.78$21.525,528 shs$32.55 million
05/31/2024$21.26$21.53
+1.28%		$21.53$21.2921,113 shs$32.30 million
05/30/2024$21.09$21.26
+0.81%		$21.33$21.1313,553 shs$31.89 million
05/29/2024$21.61$21.09
-2.41%		$21.27$21.0626,481 shs$31.64 million
05/28/2024$21.75$21.61
-0.64%		$21.84$21.579,572 shs$32.42 million
05/27/2024$21.75$21.75$21.75$21.583,400 shs$32.63 million
05/24/2024$21.56$21.75
+0.90%		$21.75$21.583,429 shs$32.63 million
05/23/2024$21.88$21.56
-1.48%		$21.88$21.512,710 shs$32.33 million
05/22/2024$22.10$21.88
-1.00%		$22.10$21.8628,307 shs$32.82 million
05/21/2024$22.26$22.10
-0.72%		$22.17$22.045,725 shs$33.15 million
05/20/2024$22.13$22.26
+0.57%		$22.38$22.097,065 shs$33.39 million
05/17/2024$22.21$22.15
-0.26%		$22.26$22.153,356 shs$33.23 million
05/16/2024$22.21$22.21
-0.01%		$22.25$22.1119,619 shs$33.31 million
05/15/2024$22.21$22.21$22.29$22.205,309 shs$33.32 million
05/14/2024$22.15$22.21
+0.25%		$22.25$22.169,422 shs$33.32 million
05/13/2024$22.04$22.15
+0.51%		$22.33$22.155,005 shs$33.23 million
05/10/2024$21.96$22.04
+0.38%		$22.10$21.997,688 shs$33.06 million
05/09/2024$21.89$21.96
+0.32%		$21.96$21.725,599 shs$32.94 million
05/08/2024$21.80$21.89
+0.41%		$21.91$21.874,920 shs$32.84 million
05/07/2024$22.15$21.80
-1.58%		$22.03$21.802,390 shs$32.70 million
05/06/2024$21.84$22.15
+1.44%		$22.17$21.8516,994 shs$33.23 million
05/03/2024$21.78$21.84
+0.26%		$21.99$21.8211,702 shs$32.76 million
05/02/2024$21.48$21.78
+1.38%		$21.81$21.586,650 shs$32.67 million
05/01/2024$21.68$21.48
-0.92%		$21.75$21.398,971 shs$32.22 million
04/30/2024$22.00$21.68
-1.44%		$21.98$21.6826,868 shs$34.69 million
04/29/2024$22.01$22.00
-0.05%		$22.05$22.0010,854 shs$35.20 million
04/26/2024$22.02$22.01
-0.03%		$22.15$21.9613,349 shs$35.22 million
04/25/2024$21.96$22.02
+0.26%		$22.02$21.674,115 shs$35.23 million
04/24/2024$21.99$21.96
-0.14%		$22.18$21.925,969 shs$35.14 million
04/23/2024$21.72$21.99
+1.24%		$22.06$21.727,472 shs$35.18 million
The attacks will come for me after releasing this… (Ad)

America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.

Click here to see how you can protect yourself today.
04/22/2024$21.38$21.72
+1.59%		$21.83$21.5211,756 shs$34.75 million
04/19/2024$21.35$21.35
-0.01%		$21.44$21.351,678 shs$34.16 million
04/18/2024$21.25$21.35
+0.48%		$21.62$21.3134,683 shs$34.17 million
04/17/2024$21.00$21.25
+1.19%		$21.39$21.0835,852 shs$34 million
04/16/2024$21.23$21.00
-1.09%		$21.12$20.9914,850 shs$33.60 million
04/15/2024$21.52$21.23
-1.34%		$21.71$21.1818,530 shs$33.97 million
04/12/2024$22.10$21.52
-2.62%		$21.78$21.4212,408 shs$56.60 million
04/11/2024$22.03$22.10
+0.32%		$22.17$21.905,334 shs$58.12 million
04/10/2024$22.34$22.03
-1.39%		$22.28$21.8911,600 shs$57.94 million
04/09/2024$22.36$22.34
-0.10%		$22.50$22.1313,198 shs$58.75 million
04/08/2024$22.09$22.36
+1.22%		$22.44$22.2014,433 shs$58.81 million
04/05/2024$21.96$22.09
+0.59%		$22.10$21.933,793 shs$58.10 million
04/04/2024$22.28$21.96
-1.44%		$22.55$21.9212,817 shs$57.75 million
04/03/2024$22.17$22.28
+0.50%		$22.33$22.1710,371 shs$58.60 million
04/02/2024$22.73$22.17
-2.46%		$22.30$22.1712,875 shs$58.31 million
04/01/2024$22.72$22.73
+0.04%		$22.91$22.6445,367 shs$59.78 million
03/29/2024$22.72$22.72$22.81$22.685,935 shs$59.75 million
03/28/2024$22.76$22.72
-0.17%		$22.81$22.685,934 shs$59.75 million
03/27/2024$22.42$22.76
+1.51%		$22.80$22.506,807 shs$59.86 million
03/26/2024$22.36$22.42
+0.27%		$22.49$22.423,726 shs$58.97 million
03/25/2024$22.44$22.36
-0.37%		$22.41$22.316,791 shs$58.81 million
03/22/2024$22.47$22.47$22.50$22.403,651 shs$59.10 million
03/21/2024$22.35$22.47
+0.54%		$22.57$22.3835,976 shs$59.10 million
03/20/2024$21.91$22.35
+2.01%		$22.39$21.8913,789 shs$58.78 million
03/19/2024$21.85$21.91
+0.26%		$21.95$21.842,529 shs$57.62 million
03/18/2024$21.83$21.85
+0.11%		$21.96$21.859,198 shs$57.48 million

Related Companies:
This page (NYSEARCA:CRUZ) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of ne...
Chaikin Analytics | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored