Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 56 minutes

S&P Futures
4,586.50
-14.25(-0.31%)
Dow Futures
36,212.00
-91.00(-0.25%)
Nasdaq Futures
15,968.75
-55.00(-0.34%)
Russell 2000 Futures
1,863.00
-2.70(-0.14%)
Crude Oil
72.97
-1.10(-1.49%)
Gold
2,090.50
+0.80(+0.04%)

Advertisement

Defiance Hotel, Airline, and Cruise ETF (CRUZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

20.02

+0.49

(+2.53%)

At close: 03:57PM EST

Advertisement

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	19.67	20.04	19.67	20.02	20.02	29,100
Nov 30, 2023	19.45	19.52	19.38	19.52	19.52	1,600
Nov 29, 2023	19.47	19.69	19.42	19.42	19.42	11,400
Nov 28, 2023	19.37	19.41	19.33	19.40	19.40	6,300
Nov 27, 2023	19.38	19.39	19.35	19.39	19.39	2,100
Nov 24, 2023	19.43	19.45	19.40	19.42	19.42	2,400
Nov 22, 2023	19.54	19.69	19.43	19.45	19.45	8,800
Nov 21, 2023	19.42	19.42	19.28	19.33	19.33	8,200
Nov 20, 2023	19.35	19.53	19.35	19.51	19.51	16,700
Nov 17, 2023	19.28	19.39	19.28	19.39	19.39	3,800
Nov 16, 2023	19.13	19.18	19.08	19.11	19.11	6,300
Nov 15, 2023	19.08	19.37	18.97	19.19	19.19	22,900
Nov 14, 2023	18.66	18.99	18.51	18.92	18.92	10,100
Nov 13, 2023	18.09	18.34	17.97	18.26	18.26	10,900
Nov 10, 2023	18.00	18.26	17.97	18.24	18.24	18,900
Nov 09, 2023	18.30	18.35	18.00	18.01	18.01	25,500
Nov 08, 2023	18.23	18.34	18.02	18.21	18.21	13,800
Nov 07, 2023	17.82	18.14	17.78	18.14	18.14	8,500
Nov 06, 2023	18.27	18.34	17.86	17.95	17.95	17,500
Nov 03, 2023	17.81	18.20	17.81	18.13	18.13	17,100
Nov 02, 2023	17.38	17.57	17.23	17.57	17.57	14,000
Nov 01, 2023	17.24	17.24	17.07	17.20	17.20	15,500
Oct 31, 2023	17.25	17.25	17.04	17.20	17.20	23,700
Oct 30, 2023	17.14	17.28	17.00	17.28	17.28	11,200
Oct 27, 2023	17.19	17.22	16.94	16.96	16.96	13,500
Oct 26, 2023	17.21	17.33	16.99	17.18	17.18	17,400
Oct 25, 2023	17.22	17.30	17.16	17.18	17.18	6,000
Oct 24, 2023	17.21	17.40	17.14	17.31	17.31	19,700
Oct 23, 2023	17.00	17.32	16.86	17.22	17.22	21,800
Oct 20, 2023	17.22	17.25	17.04	17.04	17.04	16,800
Oct 19, 2023	17.49	17.64	17.36	17.37	17.37	19,400
Oct 18, 2023	17.85	17.85	17.52	17.52	17.52	21,400
Oct 17, 2023	17.89	18.19	17.77	18.08	18.08	11,700
Oct 16, 2023	17.83	18.08	17.71	17.99	17.99	13,800
Oct 13, 2023	18.10	18.10	17.76	17.78	17.78	37,600
Oct 12, 2023	18.49	18.49	18.12	18.17	18.17	14,900
Oct 11, 2023	18.52	18.60	18.31	18.45	18.45	9,300
Oct 10, 2023	18.28	18.65	17.92	18.42	18.42	6,000
Oct 09, 2023	18.08	18.16	17.85	18.14	18.14	11,800
Oct 06, 2023	18.41	18.71	18.41	18.60	18.60	8,000
Oct 05, 2023	18.42	18.54	18.35	18.44	18.44	9,300
Oct 04, 2023	18.07	18.34	18.07	18.32	18.32	11,300
Oct 03, 2023	18.33	18.33	18.01	18.01	18.01	10,100
Oct 02, 2023	18.60	18.70	18.43	18.50	18.50	47,400
Sep 29, 2023	19.01	19.01	18.59	18.68	18.68	4,400
Sep 28, 2023	18.44	19.05	18.44	18.89	18.89	11,800
Sep 27, 2023	18.54	18.71	18.50	18.58	18.58	10,700
Sep 26, 2023	18.52	18.69	18.46	18.48	18.48	22,100
Sep 25, 2023	18.58	18.71	18.50	18.71	18.71	14,000
Sep 22, 2023	19.06	19.10	18.80	18.80	18.80	16,400
Sep 21, 2023	19.13	19.21	19.02	19.02	19.02	11,700
Sep 20, 2023	19.53	19.66	19.30	19.30	19.30	17,300
Sep 19, 2023	19.42	19.51	19.24	19.39	19.39	313,700
Sep 18, 2023	19.60	19.60	19.45	19.45	19.45	9,100
Sep 15, 2023	19.74	19.86	19.66	19.67	19.67	13,300
Sep 14, 2023	19.68	19.83	19.53	19.76	19.76	20,100
Sep 13, 2023	19.74	19.89	19.51	19.53	19.53	42,100
Sep 12, 2023	19.81	19.98	19.69	19.89	19.89	12,600
Sep 11, 2023	19.84	19.98	19.72	19.82	19.82	30,600
Sep 08, 2023	19.68	19.79	19.65	19.74	19.74	7,200
Sep 07, 2023	19.70	19.70	19.52	19.58	19.58	14,800
Sep 06, 2023	19.74	19.92	19.70	19.80	19.80	11,100
Sep 05, 2023	20.05	20.08	19.78	19.90	19.90	20,600
Sep 01, 2023	20.17	20.29	20.02	20.08	20.08	33,700
Aug 31, 2023	20.32	20.38	20.07	20.15	20.15	23,400
Aug 30, 2023	20.27	20.45	20.15	20.15	20.15	11,000
Aug 29, 2023	19.96	20.34	19.96	20.32	20.32	13,200
Aug 28, 2023	19.88	20.09	19.88	19.96	19.96	11,300
Aug 25, 2023	19.90	19.92	19.64	19.89	19.89	20,300
Aug 24, 2023	20.22	20.29	19.86	19.92	19.92	17,300
Aug 23, 2023	20.08	20.36	20.08	20.31	20.31	13,400
Aug 22, 2023	20.14	20.23	19.99	20.08	20.08	14,700
Aug 21, 2023	20.10	20.31	19.92	20.06	20.06	24,600
Aug 18, 2023	19.99	20.19	19.93	20.08	20.08	20,000
Aug 17, 2023	20.56	20.72	20.15	20.15	20.15	31,700
Aug 16, 2023	20.60	20.78	20.52	20.52	20.52	22,800
Aug 15, 2023	20.74	20.95	20.66	20.67	20.67	23,400
Aug 14, 2023	20.88	21.01	20.73	20.93	20.93	16,500
Aug 11, 2023	21.07	21.08	20.91	20.93	20.93	19,300
Aug 10, 2023	21.37	21.53	21.15	21.21	21.21	16,100
Aug 09, 2023	21.26	21.45	21.11	21.11	21.11	25,200
Aug 08, 2023	20.98	21.32	20.96	21.26	21.26	72,100
Aug 07, 2023	21.03	21.27	21.03	21.27	21.27	25,500
Aug 04, 2023	21.02	21.19	20.86	20.90	20.90	127,100
Aug 03, 2023	21.01	21.16	20.84	20.90	20.90	42,800
Aug 02, 2023	21.26	21.43	21.19	21.20	21.20	188,700
Aug 01, 2023	21.70	21.86	21.37	21.65	21.65	32,600
Jul 31, 2023	21.86	22.00	21.80	22.00	22.00	68,000
Jul 28, 2023	21.68	21.88	21.68	21.86	21.86	151,300
Jul 27, 2023	21.61	21.70	21.32	21.43	21.43	48,200
Jul 26, 2023	21.34	21.50	21.25	21.37	21.37	18,100
Jul 25, 2023	21.39	21.59	21.15	21.27	21.27	51,800
Jul 24, 2023	21.65	21.86	21.36	21.53	21.53	41,000
Jul 21, 2023	21.72	21.84	21.70	21.78	21.78	38,200
Jul 20, 2023	21.69	21.90	21.63	21.64	21.64	30,200
Jul 19, 2023	21.85	21.94	21.67	21.76	21.76	44,100
Jul 18, 2023	21.43	21.83	21.43	21.83	21.83	44,900
Jul 17, 2023	21.30	21.65	21.30	21.55	21.55	46,200
Jul 14, 2023	21.81	21.81	21.33	21.40	21.40	40,700
Jul 13, 2023	22.13	22.23	21.76	21.85	21.85	84,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,586.50-14.25(-0.31%)

Dow Futures36,212.00-91.00(-0.25%)

Nasdaq Futures15,968.75-55.00(-0.34%)

Russell 2000 Futures1,863.00-2.70(-0.14%)

Crude Oil72.97-1.10(-1.49%)

Gold2,090.50+0.80(+0.04%)

Defiance Hotel, Airline, and Cruise ETF (CRUZ)

S&P Futures
4,586.50
-14.25(-0.31%)

Dow Futures
36,212.00
-91.00(-0.25%)

Nasdaq Futures
15,968.75
-55.00(-0.34%)

Russell 2000 Futures
1,863.00
-2.70(-0.14%)

Crude Oil
72.97
-1.10(-1.49%)

Gold
2,090.50
+0.80(+0.04%)