Skip to main content
Defiance Hotel Airline and Cruise ETF (CRUZ)
21.88
+0.01 (0.03%)
Inactive · Last trade price on Apr 28, 2025

CRUZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202521.8721.9421.7321.8821.880.02%11,941
Apr 25, 202521.0121.9021.0121.8821.88-0.16%4,776
Apr 24, 202521.8621.9521.7221.9121.910.05%8,219
Apr 23, 202521.5021.9521.5021.9021.900.17%11,134
Apr 22, 202521.5221.9121.5221.8621.862.09%16,409
Apr 21, 202521.5621.5621.1721.4221.42-1.31%52,056
Apr 17, 202521.7221.8721.6221.7021.700.31%20,337
Apr 16, 202521.8421.8921.5121.6321.63-0.87%6,810
Apr 15, 202521.7521.9121.7421.8221.820.38%2,806
Apr 14, 202521.9821.9821.5021.7421.740.32%35,368
Apr 11, 202521.2521.7121.2521.6721.671.88%9,539
Apr 10, 202521.4921.7220.9121.2721.27-5.76%11,521
Apr 9, 202520.0922.5720.0822.5722.5713.01%18,690
Apr 8, 202521.0721.0719.8319.9719.97-1.83%15,970
Apr 7, 202519.7921.2119.5520.3420.34-1.36%19,007
Apr 4, 202520.8820.8820.2420.6220.62-4.60%14,910
Apr 3, 202522.2822.2821.6221.6221.62-7.26%6,171
Apr 2, 202522.6623.3122.6623.3123.311.74%12,580
Apr 1, 202522.8822.9122.7122.9122.91-0.32%7,227
Mar 31, 202522.6723.0422.3922.9922.99-0.89%9,688
Mar 28, 202523.7623.7623.1523.1923.19-3.06%10,681
Mar 27, 202524.1624.1623.8723.9223.92-1.15%4,712
Mar 26, 202524.4124.5024.1424.2024.20-0.95%3,651
Mar 25, 202524.5524.6324.3724.4324.430.13%4,083
Mar 24, 202524.2524.4324.1824.4024.401.86%7,974
Mar 21, 202523.7123.9623.4423.9623.96-0.84%7,671
Mar 20, 202524.0024.3124.0024.1624.16-0.56%2,676
Mar 19, 202523.8124.4223.7824.3024.302.22%6,277
Mar 18, 202524.1824.1823.7723.7723.77-2.25%2,936
Mar 17, 202523.9324.3223.9324.3124.311.86%5,940
Mar 14, 202523.5523.8723.4623.8723.872.64%5,472
Mar 13, 202523.6123.6923.0723.2523.25-1.60%12,045
Mar 12, 202524.0424.1323.4623.6323.63-1.10%9,099
Mar 11, 202524.2724.2723.5923.8923.89-2.03%20,084
Mar 10, 202524.7824.7824.1224.3924.39-3.54%7,456
Mar 7, 202525.2725.2924.6825.2925.29-0.25%15,911
Mar 6, 202525.8325.9025.3325.3525.35-2.84%6,870
Mar 5, 202525.7126.1325.7126.0926.092.25%62,402
Mar 4, 202525.8925.8925.1825.5225.52-2.91%22,161
Mar 3, 202526.6526.8326.1126.2826.28-1.08%17,187
Feb 28, 202526.3626.5726.2526.5726.571.17%1,988
Feb 27, 202526.7126.7126.2626.2626.26-1.52%8,258
Feb 26, 202526.6126.9326.6126.6726.671.12%4,291
Feb 25, 202526.5526.6526.0426.3726.370.13%15,287
Feb 24, 202526.4926.5226.2826.3426.340.59%7,491
Feb 21, 202527.2527.2526.1226.1926.19-3.66%35,682
Feb 20, 202527.5327.5326.7627.1827.18-1.46%116,305
Feb 19, 202527.4127.6527.4127.5827.58-5,322
Feb 18, 202527.6027.6727.4827.5827.580.03%13,428
Feb 14, 202527.5427.6127.4127.5727.570.52%9,238
Feb 13, 202527.7527.7527.2227.4327.43-0.40%9,105
Feb 12, 202527.2327.6327.2027.5427.540.54%10,036
Feb 11, 202527.6127.6127.2627.3927.39-1.54%19,010
Feb 10, 202528.2328.2327.8227.8227.82-1.21%8,680
Feb 7, 202528.3228.4528.1328.1628.16-0.47%7,589
Feb 6, 202528.0328.3028.0328.2928.291.45%14,928
Feb 5, 202527.9127.9827.7427.8927.89-0.04%15,183
Feb 4, 202527.6927.9027.5727.9027.901.20%3,913
Feb 3, 202527.2027.7127.1527.5727.57-0.77%21,414
Jan 31, 202528.2328.3327.7827.7827.78-1.55%15,885
Jan 30, 202528.0028.2828.0028.2228.221.11%26,164
Jan 29, 202527.8528.0027.8327.9127.910.31%109,045
Jan 28, 202527.4227.8927.4227.8327.831.87%20,955
Jan 27, 202526.9727.3826.9727.3127.311.02%5,231
Jan 24, 202527.1527.2827.0427.0427.04-0.45%6,653
Jan 23, 202527.0427.2127.0027.1627.160.23%8,094
Jan 22, 202527.4627.4627.0627.1027.10-0.60%8,215
Jan 21, 202527.0527.3727.0527.2627.261.75%19,016
Jan 17, 202526.7726.9526.7626.7926.790.94%8,102
Jan 16, 202526.5026.6026.3726.5426.540.17%2,042
Jan 15, 202526.9126.9326.5026.5026.500.17%9,538
Jan 14, 202526.3126.4826.2726.4526.451.37%4,565
Jan 13, 202526.0226.1025.8926.1026.10-1.22%7,417
Jan 10, 202526.3026.5826.2726.4226.420.73%19,957
Jan 8, 202525.9626.2325.8626.2326.230.49%6,864
Jan 7, 202526.2226.2825.9026.1026.10-0.04%9,031
Jan 6, 202526.2326.3226.1126.1126.110.35%11,663
Jan 3, 202526.2226.2225.6926.0226.02-0.28%50,462
Jan 2, 202526.5226.5226.0426.0926.09-1.01%13,588
Dec 31, 202426.4826.5826.3526.3626.36-0.26%3,130
Dec 30, 202426.4726.6026.1926.4326.43-1.07%37,566
Dec 27, 202426.9526.9526.5726.7226.72-2.16%6,802
Dec 26, 202427.4427.4427.2727.3027.00-0.33%11,992
Dec 24, 202427.2027.4027.1627.4027.090.57%4,974
Dec 23, 202427.0427.2526.8727.2426.940.46%81,207
Dec 20, 202426.7727.2726.7727.1126.811.82%13,818
Dec 19, 202426.5326.9626.4826.6326.341.07%88,964
Dec 18, 202427.2827.3826.2726.3526.06-3.24%14,916
Dec 17, 202427.3327.3327.0927.2326.93-0.19%7,152
Dec 16, 202427.3627.4727.2427.2826.98-0.02%5,635
Dec 13, 202427.5927.5927.2627.2926.98-0.93%8,975
Dec 12, 202427.8327.8627.5227.5427.24-1.28%18,951
Dec 11, 202427.8027.9927.8027.9027.591.08%27,348
Dec 10, 202427.6527.8427.5627.6027.300.31%14,914
Dec 9, 202428.1128.1127.5127.5227.21-1.73%4,568
Dec 6, 202428.1628.2027.9228.0027.690.29%29,692
Dec 5, 202427.7928.1327.7927.9227.611.76%11,519
Dec 4, 202427.2127.4427.1427.4427.131.51%8,022
Dec 3, 202427.1027.2127.0227.0326.730.09%7,488
Dec 2, 202427.0227.1026.8927.0026.710.23%15,761