Free Trial

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

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free CRUZ Stock Alerts
$21.99
+0.26 (+1.20%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Defiance Hotel, Airline, and Cruise ETF Stock Price Performance

5 Day
Performance
+2.99%
1 Month
Performance
-2.03%
3 Month
Performance
+4.65%
6 Month
Performance
+27.04%
Year-To-Date
Performance
+2.33%
1 Year
Performance
+22.05%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

CRUZ Stock Chart for Wednesday, April, 24, 2024

CRUZ Chart by TradingView

Defiance Hotel, Airline, and Cruise ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
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
02/09/2024$21.40$21.28
-0.56%		$21.46$21.1430,737 shs$55.97 million
02/08/2024$21.33$21.40
+0.33%		$21.40$21.2012,925 shs$56.28 million
02/07/2024$21.36$21.33
-0.14%		$21.38$21.2915,202 shs$56.10 million
02/06/2024$21.09$21.36
+1.28%		$21.39$21.0315,148 shs$56.18 million
02/05/2024$21.38$21.09
-1.35%		$21.20$20.9913,241 shs$55.47 million
02/02/2024$21.38$21.38
-0.01%		$21.47$21.2021,172 shs$56.22 million
02/01/2024$21.12$21.38
+1.23%		$21.38$21.0414,056 shs$56.23 million
01/31/2024$21.34$21.12
-1.03%		$21.42$21.1212,489 shs$55.55 million
01/30/2024$21.38$21.34
-0.16%		$21.43$21.3312,426 shs$56.12 million
01/29/2024$21.24$21.38
+0.64%		$21.51$21.2819,656 shs$56.22 million
01/26/2024$21.35$21.24
-0.52%		$21.47$21.2410,864 shs$55.86 million
01/25/2024$21.01$21.35
+1.62%		$21.44$21.1823,277 shs$56.15 million
01/24/2024$20.93$21.01
+0.40%		$21.16$21.008,450 shs$55.26 million
01/23/2024$20.85$20.93
+0.37%		$21.15$20.918,714 shs$55.04 million

Related Companies:
This page (NYSEARCA:CRUZ) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry