Defiance Hotel, Airline, and Cruise ETF - CRUZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	21.88	21.88	21.88	21.88	21.88	0
May 01, 2025	21.88	21.88	21.88	21.88	21.88	0
April 30, 2025	21.88	21.88	21.88	21.88	21.88	0
April 29, 2025	21.88	21.88	21.88	21.88	21.88	0
April 28, 2025	21.87	21.88	21.88	21.94	21.73	11,941
April 25, 2025	21.01	21.88	21.88	21.9	21.01	4,800
April 24, 2025	21.86	21.91	21.91	21.95	21.72	8,219
April 23, 2025	21.5	21.9	21.9	21.95	21.5	11,134
April 22, 2025	21.52	21.86	21.86	21.91	21.52	16,409
April 21, 2025	21.56	21.42	21.42	21.56	21.17	52,100
April 17, 2025	21.72	21.7	21.7	21.87	21.62	20,337
April 16, 2025	21.84	21.63	21.63	21.89	21.51	6,810
April 15, 2025	21.75	21.82	21.82	21.91	21.74	2,806
April 14, 2025	21.98	21.74	21.74	21.98	21.5	35,400
April 11, 2025	21.25	21.67	21.67	21.71	21.25	9,539
April 10, 2025	21.49	21.27	21.27	21.72	20.91	11,521
April 09, 2025	20.09	22.57	22.57	22.57	20.08	18,700
April 08, 2025	21.07	19.97	19.97	21.07	19.83	16,000
April 07, 2025	19.79	20.34	20.34	21.21	19.55	19,007
April 04, 2025	20.88	20.62	20.62	20.88	20.24	14,910
April 03, 2025	22.28	21.62	21.62	22.28	21.62	6,200
April 02, 2025	22.66	23.31	23.31	23.31	22.66	12,600
April 01, 2025	22.88	22.91	22.91	22.91	22.71	7,227
March 31, 2025	22.67	22.98	22.98	23.04	22.39	9,700
March 28, 2025	23.76	23.19	23.19	23.76	23.15	10,700
March 27, 2025	24.16	23.92	23.92	24.16	23.87	4,712
March 26, 2025	24.41	24.2	24.2	24.5	24.14	3,700
March 25, 2025	24.55	24.43	24.43	24.63	24.37	4,100
March 24, 2025	24.25	24.4	24.4	24.43	24.18	8,000
March 21, 2025	23.71	23.96	23.96	23.96	23.44	7,700
March 20, 2025	24	24.16	24.16	24.31	24	2,700
March 19, 2025	23.81	24.29	24.29	24.42	23.78	6,300
March 18, 2025	24.18	23.77	23.77	24.18	23.77	2,936
March 17, 2025	23.93	24.31	24.31	24.32	23.93	5,940
March 14, 2025	23.55	23.87	23.87	23.87	23.46	5,500
March 13, 2025	23.61	23.25	23.25	23.69	23.07	12,045
March 12, 2025	24.04	23.63	23.63	24.13	23.46	9,100
March 11, 2025	24.27	23.89	23.89	24.27	23.59	20,100
March 10, 2025	24.78	24.39	24.39	24.78	24.12	7,456
March 07, 2025	25.27	25.29	25.29	25.29	24.68	15,911
March 06, 2025	25.83	25.35	25.35	25.9	25.33	6,900
March 05, 2025	25.71	26.09	26.09	26.13	25.71	62,402
March 04, 2025	25.89	25.52	25.52	25.89	25.18	22,200
March 03, 2025	26.65	26.28	26.28	26.83	26.11	17,200
February 28, 2025	26.36	26.57	26.57	26.57	26.25	2,000
February 27, 2025	26.71	26.26	26.26	26.71	26.26	8,300
February 26, 2025	26.61	26.67	26.67	26.93	26.61	4,300
February 25, 2025	26.55	26.37	26.37	26.65	26.04	15,300
February 24, 2025	26.49	26.34	26.34	26.52	26.28	7,500
February 21, 2025	27.25	26.18	26.18	27.25	26.12	35,700
February 20, 2025	27.53	27.18	27.18	27.53	26.76	116,305
February 19, 2025	27.41	27.58	27.58	27.65	27.41	5,322
February 18, 2025	27.6	27.58	27.58	27.67	27.48	13,428
February 14, 2025	27.54	27.57	27.57	27.61	27.41	9,238
February 13, 2025	27.75	27.43	27.43	27.75	27.22	9,105
February 12, 2025	27.23	27.54	27.54	27.63	27.2	10,036
February 11, 2025	27.61	27.39	27.39	27.61	27.26	19,010
February 10, 2025	28.23	27.82	27.82	28.23	27.82	8,700
February 07, 2025	28.32	28.16	28.16	28.45	28.13	7,600
February 06, 2025	28.03	28.29	28.29	28.3	28.03	15,180

Defiance Hotel, Airline, and Cruise ETF (CRUZ) AMEX