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

21.88

+0.0055(+0.03%)

Updated at April 28 02:43PM

Currency In USD

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