NYSEARCA:CRUZ

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

$18.50

-0.18 (-0.96%)

(As of 10/2/2023 ET)

Compare

Today's Range: $18.43
▼
$18.70
50-Day Range: $18.50
▼
$21.96
52-Week Range: $13.87
▼
$22.37

Volume: 47,391 shs
Average Volume: 36,802 shs
Market Capitalization: $48.65 million

Assets Under Management: $40.72 million
Dividend Yield: 0.11%
Net Expense Ratio: 0.45%

Profile Chart Headlines Holdings Ratings

Defiance Hotel, Airline, and Cruise ETF Stock Price Performance

5 Day Performance: -2.07%
1 Month Performance: -7.87%
3 Month Performance: -14.75%
6 Month Performance: +2.78%
Year-To-Date Performance: +15.16%
1 Year Performance: +30.00%

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

CRUZ Stock Chart for Tuesday, October, 3, 2023

Defiance Hotel, Airline, and Cruise ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/02/2023	$18.68	$18.50 -0.96%	$18.70	$18.43	47,391 shs	$48.66 million
09/29/2023	$18.89	$18.68 -1.11%	$19.01	$18.59	4,401 shs	$49.13 million
09/28/2023	$18.58	$18.89 +1.67%	$19.05	$18.44	11,805 shs	$49.68 million
09/27/2023	$18.51	$18.58 +0.38%	$18.71	$18.50	10,669 shs	$48.87 million
09/26/2023	$18.71	$18.51 -1.07%	$18.71	$18.46	22,064 shs	$48.68 million
09/25/2023	$18.80	$18.71 -0.48%	$18.71	$18.50	14,035 shs	$49.21 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/22/2023	$19.02	$18.80 -1.15%	$19.10	$18.80	16,427 shs	$49.44 million
09/21/2023	$19.30	$19.02 -1.45%	$19.21	$19.02	11,655 shs	$50.02 million
09/20/2023	$19.39	$19.30 -0.46%	$19.66	$19.30	17,271 shs	$50.76 million
09/19/2023	$19.45	$19.39 -0.31%	$19.51	$19.24	313,654 shs	$51.00 million
09/18/2023	$19.67	$19.45 -1.12%	$19.60	$19.45	9,068 shs	$51.15 million
09/15/2023	$19.76	$19.66 -0.51%	$19.87	$19.66	13,342 shs	$51.71 million
09/14/2023	$19.53	$19.76 +1.18%	$19.83	$19.53	20,072 shs	$51.97 million
09/13/2023	$19.89	$19.53 -1.81%	$19.89	$19.51	42,116 shs	$51.36 million
09/12/2023	$19.82	$19.89 +0.35%	$19.98	$19.69	12,631 shs	$52.31 million
09/11/2023	$19.74	$19.82 +0.41%	$19.98	$19.72	30,563 shs	$52.13 million
09/08/2023	$19.58	$19.74 +0.82%	$19.79	$19.65	7,172 shs	$51.92 million
09/07/2023	$19.80	$19.58 -1.11%	$19.70	$19.52	14,814 shs	$51.50 million
09/06/2023	$19.90	$19.80 -0.50%	$19.92	$19.70	11,088 shs	$52.07 million
09/05/2023	$20.08	$19.90 -0.90%	$20.08	$19.78	20,632 shs	$52.34 million
09/04/2023	$20.08	$20.08	$20.29	$20.02	33,600 shs	$52.81 million
09/01/2023	$20.15	$20.08 -0.35%	$20.29	$20.02	33,676 shs	$52.81 million
08/31/2023	$20.15	$20.15	$20.38	$20.07	23,435 shs	$52.99 million
08/30/2023	$20.32	$20.15 -0.84%	$20.45	$20.15	11,022 shs	$52.99 million
08/29/2023	$19.98	$20.32 +1.70%	$20.34	$19.96	13,231 shs	$53.44 million
08/28/2023	$19.89	$19.98 +0.45%	$20.09	$19.90	11,262 shs	$52.55 million
08/25/2023	$19.92	$19.89 -0.15%	$19.92	$19.64	20,259 shs	$52.31 million
08/24/2023	$20.31	$19.92 -1.92%	$20.29	$19.86	17,269 shs	$52.39 million
08/23/2023	$20.08	$20.31 +1.15%	$20.36	$20.08	13,426 shs	$53.42 million
08/22/2023	$20.00	$20.08 +0.40%	$20.23	$19.99	14,705 shs	$52.81 million
08/21/2023	$20.08	$20.00 -0.40%	$20.31	$19.92	24,640 shs	$52.60 million
08/18/2023	$20.15	$20.08 -0.35%	$20.19	$19.93	20,040 shs	$52.81 million
08/17/2023	$20.52	$20.15 -1.80%	$20.72	$20.15	31,746 shs	$52.99 million
08/16/2023	$20.67	$20.52 -0.73%	$20.78	$20.52	22,829 shs	$53.97 million
08/15/2023	$20.93	$20.67 -1.24%	$20.95	$20.66	23,424 shs	$54.36 million
08/14/2023	$20.93	$20.93	$20.96	$20.73	16,519 shs	$55.05 million
08/11/2023	$21.21	$20.93 -1.32%	$21.09	$20.91	19,345 shs	$55.05 million
08/10/2023	$21.11	$21.21 +0.47%	$21.53	$21.15	16,070 shs	$55.78 million
08/09/2023	$21.26	$21.11 -0.71%	$21.45	$21.11	25,179 shs	$55.52 million
08/08/2023	$21.09	$21.26 +0.81%	$21.32	$20.96	72,138 shs	$55.91 million

08/07/2023	$20.90	$21.09 +0.93%	$21.26	$21.08	25,046 shs	$55.47 million
08/04/2023	$20.87	$20.90 +0.17%	$21.19	$20.86	127,141 shs	$54.97 million
08/03/2023	$21.20	$20.87 -1.58%	$21.16	$20.84	42,756 shs	$54.88 million
08/02/2023	$21.65	$21.20 -2.08%	$21.43	$21.19	188,701 shs	$60.00 million
08/01/2023	$21.96	$21.65 -1.41%	$21.86	$21.37	32,569 shs	$61.27 million
07/31/2023	$21.86	$21.96 +0.46%	$22.00	$21.80	68,005 shs	$62.15 million
07/28/2023	$21.43	$21.86 +2.01%	$21.88	$21.68	151,269 shs	$61.86 million
07/27/2023	$21.37	$21.43 +0.28%	$21.70	$21.32	48,161 shs	$60.65 million
07/26/2023	$21.27	$21.37 +0.47%	$21.50	$21.25	18,049 shs	$60.48 million
07/25/2023	$21.53	$21.27 -1.21%	$21.59	$21.15	51,798 shs	$60.19 million
07/24/2023	$21.78	$21.53 -1.15%	$21.86	$21.36	40,999 shs	$60.93 million
07/21/2023	$21.64	$21.77 +0.60%	$21.84	$21.70	38,225 shs	$61.61 million
07/20/2023	$21.76	$21.64 -0.57%	$21.90	$21.63	30,215 shs	$61.24 million
07/19/2023	$21.68	$21.76 +0.39%	$21.94	$21.67	44,127 shs	$61.59 million
07/18/2023	$21.55	$21.68 +0.60%	$21.82	$21.56	44,850 shs	$61.35 million
07/17/2023	$21.40	$21.55 +0.72%	$21.65	$21.30	46,186 shs	$60.99 million
07/14/2023	$21.85	$21.40 -2.06%	$21.81	$21.33	40,691 shs	$60.56 million
07/13/2023	$21.80	$21.85 +0.23%	$22.23	$21.76	84,791 shs	$61.84 million
07/12/2023	$22.11	$21.80 -1.40%	$22.37	$21.79	141,355 shs	$61.69 million
07/11/2023	$22.00	$22.11 +0.50%	$22.23	$21.80	128,735 shs	$62.57 million
07/10/2023	$21.67	$22.00 +1.53%	$22.00	$21.65	58,332 shs	$62.26 million
07/07/2023	$21.32	$21.67 +1.64%	$21.83	$21.40	115,791 shs	$61.33 million
07/06/2023	$21.65	$21.32 -1.52%	$21.57	$21.10	53,125 shs	$60.34 million
07/05/2023	$21.70	$21.65 -0.23%	$21.74	$21.49	103,015 shs	$61.27 million
07/04/2023	$21.70	$21.70	$21.75	$21.50	77,361 shs	$61.41 million
07/03/2023	$21.56	$21.70 +0.67%	$21.75	$21.50	77,361 shs	$61.41 million

Related Companies:

This page (NYSEARCA:CRUZ) was last updated on 10/3/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Defiance Hotel, Airline, and Cruise ETF Stock Price Performance

CRUZ Stock Chart for Tuesday, October, 3, 2023

Defiance Hotel, Airline, and Cruise ETF Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info