Scarica l'app Stockscreener
21.33
2.22%
-0.4851
Storico Dei Prezzi Delle Azioni Di Defiance Hotel, Airline, and Cruise ETF (CRUZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-06-14 | $21.59 | $21.22 | $0.37 | 8,518.0 | -2.22% |
| 2024-06-13 | $21.88 | $21.67 | $0.21 | 5,863.0 | -0.88% |
| 2024-06-12 | $22.15 | $21.86 | $0.29 | 7,543.0 | +2.03% |
| 2024-06-11 | $21.62 | $21.56 | $0.06 | 6,304.0 | -1.10% |
| 2024-06-10 | $21.81 | $21.63 | $0.1815 | 11,392.0 | +0.38% |
| 2024-06-07 | $21.80 | $21.66 | $0.14 | 5,944.0 | -0.49% |
| 2024-06-06 | $22.11 | $21.82 | $0.285 | 28,905.0 | -0.70% |
| 2024-06-05 | $22.00 | $21.80 | $0.1997 | 6,445.0 | +0.76% |
| 2024-06-04 | $22.01 | $21.66 | $0.3499 | 7,920.0 | +0.59% |
| 2024-06-03 | $21.78 | $21.52 | $0.26 | 5,528.0 | +0.75% |
| 2024-05-31 | $21.53 | $21.29 | $0.2426 | 21,113.0 | +1.28% |
| 2024-05-30 | $21.33 | $21.13 | $0.20 | 13,553.0 | +0.38% |
| 2024-05-29 | $21.27 | $21.06 | $0.21 | 26,481.0 | -1.99% |
| 2024-05-28 | $21.84 | $21.57 | $0.27 | 9,572.0 | -0.64% |
| 2024-05-24 | $21.75 | $21.58 | $0.17 | 3,429.0 | +0.90% |
| 2024-05-23 | $21.88 | $21.51 | $0.3699 | 2,710.0 | -1.48% |
| 2024-05-22 | $22.10 | $21.86 | $0.2399 | 28,307.0 | -1.02% |
| 2024-05-21 | $22.17 | $22.04 | $0.13 | 5,675.0 | -0.70% |
| 2024-05-20 | $22.38 | $22.09 | $0.29 | 7,065.0 | +0.57% |
| 2024-05-17 | $22.24 | $22.13 | $0.1051 | 3,356.0 | -0.33% |
| 2024-05-16 | $22.25 | $22.11 | $0.1399 | 19,619.0 | +0.04% |
Defiance Hotel, Airline, and Cruise ETF Stock (CRUZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Defiance Hotel, Airline, and Cruise ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CRUZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Defiance Hotel, Airline, and Cruise ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Defiance Hotel, Airline, and Cruise ETF Storia dei prezzi delle azioni (CRUZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-06 | $22.15 | $21.22 | $0.93 | 102,880.0 | -0.93% |
| 2024-05 | $22.38 | $21.06 | $1.32 | 226,078.0 | -0.69% |
| 2024-04 | $22.91 | $20.99 | $1.92 | 328,152.0 | -4.57% |
| 2024-03 | $22.81 | $21.57 | $1.24 | 182,678.0 | +3.68% |
| 2024-02 | $22.13 | $20.88 | $1.25 | 272,935.0 | +3.74% |
| 2024-01 | $21.51 | $20.28 | $1.23 | 389,441.0 | -1.69% |
Defiance Hotel, Airline, and Cruise ETF Storia dei prezzi delle azioni (CRUZ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.93 | $19.67 | $2.25 | 457,006.0 | +10.05% |
| 2023-11 | $19.69 | $17.07 | $2.62 | 242,396.0 | +13.52% |
| 2023-10 | $18.71 | $16.86 | $1.85 | 362,358.0 | -7.92% |
| 2023-09 | $20.29 | $18.44 | $1.85 | 637,155.0 | -7.30% |
| 2023-08 | $21.86 | $19.64 | $2.22 | 813,258.0 | -8.41% |
| 2023-07 | $22.37 | $21.10 | $1.27 | 1,385,026.0 | +2.06% |
| 2023-06 | $21.56 | $18.52 | $3.03 | 1,953,120.0 | +16.27% |
| 2023-05 | $18.95 | $17.91 | $1.04 | 346,383.0 | +3.01% |
| 2023-04 | $18.34 | $17.36 | $0.9749 | 173,205.0 | -0.88% |
| 2023-03 | $18.16 | $16.68 | $1.48 | 232,366.0 | +0.00% |
Defiance Hotel, Airline, and Cruise ETF Storia dei prezzi delle azioni (CRUZ) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-05 | $21.44 | $20.32 | $1.12 | 168,158.0 | +0.00% |
0.27%
0.34%
Capitalizzazione:
|
Volume (24 ore):