Home

Defiance Hotel, Airline, and Cruise ETF (CRUZ)

27.89
-0.01 (-0.04%)
SummaryNewsPress ReleasesChartHistorical
2024-11-06 - 2025-02-06
DateOpenHighLowCloseVolumeAdjusted Close
2/05/202527.9127.9827.7327.8915,18327.89
2/04/202527.6927.9027.5727.903,88827.90
2/03/202527.2027.7127.1527.5721,41427.57
1/31/202528.2328.3327.7827.7815,88527.78
1/30/202528.0028.2828.0028.2226,16428.22
1/29/202527.8528.0027.8327.91109,04527.91
1/28/202527.4227.8927.4227.8320,95527.83
1/27/202526.9727.3826.9727.315,22727.31
1/24/202527.1527.2827.0427.046,65327.04
1/23/202527.0427.2127.0027.168,09427.16
1/22/202527.4627.4627.0627.108,21527.10
1/21/202527.0527.3727.0527.2619,00527.26
1/17/202526.7726.9526.7626.798,10226.79
1/16/202526.5026.6026.3726.542,04226.54
1/15/202526.9126.9326.5026.509,53826.50
1/14/202526.3126.4826.2726.454,56526.45
1/13/202526.0226.1025.8926.107,41726.10
1/10/202526.3026.5826.2726.4219,95726.42
1/08/202525.9626.2325.8626.236,86426.23
1/07/202526.2226.2825.9026.109,03126.10
1/06/202526.2326.3226.1126.1111,66326.11
1/03/202526.2226.2225.6926.0250,46226.02
1/02/202526.5226.5226.0426.0913,58826.09
12/31/202426.430.0026.4326.36026.36
12/30/202426.4726.5926.1926.4337,56626.43
12/27/202426.9526.9526.5726.716,80226.71
12/26/202427.4427.4427.2727.3011,99227.00
12/24/202427.2027.3927.1627.394,97427.09
12/23/202427.0427.2526.8727.2481,20726.94
12/20/202426.7727.2726.7727.1113,81826.81
12/19/202426.5326.9626.4826.6388,96126.34
12/18/202427.2827.3826.2726.3514,91626.06
12/17/202427.3327.3327.0927.237,15226.93
12/16/202427.3627.4727.2427.285,63526.98
12/13/202427.5927.5927.2627.288,97526.98
12/12/202427.8327.8627.5227.5418,95127.24
12/11/202427.8027.9927.8027.9027,34827.59
12/10/202427.6527.8427.5627.6014,91427.29
12/09/202428.1128.1127.5127.524,56827.21
12/06/202428.1628.2027.9228.0029,69227.69
12/05/202427.7928.1327.7927.9211,51927.61
12/04/202427.2127.4427.1427.448,02227.13
12/03/202427.1027.2127.0227.037,48626.73
12/02/202427.0227.1026.8927.0015,76126.71
11/29/202426.8227.0026.8226.943,08426.65
11/27/202426.8226.8226.6426.684,53326.39
11/26/202426.8026.9026.7326.766,82626.46
11/25/202426.7526.8926.7526.826,58426.52
11/22/202426.4226.5326.3626.518,25426.21
11/21/202426.4926.5026.3426.434,11426.14
11/20/202426.2726.3526.1426.304,29826.01
11/19/202425.8826.6125.1226.3716,69626.08
11/18/202426.3426.3426.0226.225,86825.93
11/15/202426.3426.3426.2226.257,83425.96
11/14/202426.6126.6626.2526.255,61825.96
11/13/202426.4026.5426.3226.3310,05926.04
11/12/202426.3526.3926.1326.3612,41226.07
11/11/202426.2026.5426.2026.477,16626.18
11/08/202425.9326.1425.9326.0211,26825.73
11/07/202426.0426.1425.9325.9310,25525.64
11/06/202425.6426.0225.6426.0013,44025.71