Free Trial

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

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free CRUZ Stock Alerts
$22.04
+0.08 (+0.36%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Defiance Hotel, Airline, and Cruise ETF Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
-0.26%
3 Month
Performance
+3.59%
6 Month
Performance
+20.86%
Year-To-Date
Performance
+2.59%
1 Year
Performance
+20.98%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CRUZ Stock Chart for Saturday, May, 11, 2024

CRUZ Chart by TradingView

Defiance Hotel, Airline, and Cruise ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024$21.83$21.83$21.89$21.764,045 shs$57.41 million
03/14/2024$22.07$21.83
-1.09%		$22.04$21.826,058 shs$57.41 million
03/13/2024$21.95$22.07
+0.55%		$22.20$21.908,131 shs$58.04 million
03/12/2024$21.91$21.95
+0.18%		$21.95$21.8410,931 shs$57.73 million
03/11/2024$22.01$21.91
-0.43%		$22.00$21.919,561 shs$57.62 million
03/08/2024$21.89$22.15
+1.19%		$22.16$21.8112,374 shs$58.25 million
03/07/2024$21.87$21.89
+0.09%		$22.05$21.897,800 shs$57.57 million
03/06/2024$21.71$21.87
+0.74%		$22.04$21.7612,124 shs$57.52 million
03/05/2024$21.70$21.71
+0.05%		$21.73$21.703,856 shs$57.10 million
03/04/2024$21.89$21.70
-0.85%		$21.90$21.7010,633 shs$57.07 million
03/01/2024$21.91$21.89
-0.09%		$21.91$21.738,535 shs$57.57 million
02/29/2024$21.91$21.91$21.91$21.803,150 shs$57.62 million
02/28/2024$22.02$21.91
-0.50%		$22.00$21.865,902 shs$57.62 million
02/27/2024$21.76$22.02
+1.19%		$22.13$21.9718,494 shs$57.91 million
02/26/2024$21.94$21.76
-0.80%		$21.88$21.765,840 shs$57.23 million
02/23/2024$21.91$21.97
+0.27%		$22.00$21.9210,216 shs$57.78 million
02/22/2024$21.51$21.91
+1.86%		$21.99$21.6327,337 shs$57.62 million
02/21/2024$21.40$21.51
+0.51%		$21.57$21.3321,094 shs$56.57 million
02/20/2024$21.36$21.40
+0.19%		$21.53$21.3617,635 shs$56.28 million
02/19/2024$21.36$21.36
-0.02%		$21.50$21.294,000 shs$56.18 million
02/16/2024$21.46$21.35
-0.51%		$21.44$21.293,999 shs$56.15 million
02/15/2024$21.21$21.46
+1.18%		$21.50$21.3213,187 shs$56.44 million
02/14/2024$21.02$21.21
+0.90%		$21.25$21.0310,458 shs$55.78 million
02/13/2024$21.38$21.02
-1.68%		$21.05$20.885,472 shs$55.28 million
02/12/2024$21.28$21.38
+0.47%		$21.45$21.228,639 shs$56.23 million

Related Companies:
This page (NYSEARCA:CRUZ) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
How Biden has already won 2024
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing