Defiance Hotel, Airline, and Cruise ETF (CRUZ)

Overview News Price History Option Chain Discussions Forecast Dividend History

Defiance Hotel, Airline, and Cruise ETF Stock (CRUZ) Price History

The historical daily chart and data for Defiance Hotel, Airline, and Cruise ETF stock (CRUZ), show that the latest closing stock price as of May 16, 2024, is $22.21.

Defiance Hotel, Airline, and Cruise ETF all-time high stock price is $22.91, occurred on April 01, 2024.
The lowest Defiance Hotel, Airline, and Cruise ETF stock price recorded was $16.68 on March 24, 2023. Since then, Defiance Hotel, Airline, and Cruise ETF's stock price has risen over 33.18% to $22.21 now.
The 52-week high stock price for CRUZ is $22.91, representing a 3.16% increase from the current share price, occurred on April 01, 2024.
The 52-week low stock price for CRUZ is $16.86, indicating a -24.08% decrease from the current share price, occurred on October 23, 2023.
The closing price of Defiance Hotel, Airline, and Cruise ETF (CRUZ) stock in the beginning of 2023 was $21.44. The stock closed the year at $20.53, a loss of over -4.24% for the year.

The table below shows more information about CRUZ historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 16, 2024	$22.25	$22.11	$0.1399	19,619.0	+0.04%
May 15, 2024	$22.29	$22.17	$0.1151	5,475.0	-0.07%
May 14, 2024	$22.25	$22.16	$0.095	9,422.0	+0.27%
May 13, 2024	$22.33	$22.15	$0.1782	5,005.0	+0.51%
May 10, 2024	$22.10	$21.99	$0.1113	7,688.0	+0.38%
May 09, 2024	$21.96	$21.72	$0.239	5,599.0	+0.45%
May 08, 2024	$21.93	$21.76	$0.1719	5,302.0	+0.29%
May 07, 2024	$22.03	$21.80	$0.23	2,390.0	-1.58%
May 06, 2024	$22.18	$21.85	$0.325	16,994.0	+1.44%
May 03, 2024	$21.99	$21.82	$0.17	11,702.0	+0.28%
May 02, 2024	$21.81	$21.58	$0.2304	6,650.0	+1.36%
May 01, 2024	$21.75	$21.39	$0.36	8,971.0	-0.92%
Apr 30, 2024	$21.98	$21.68	$0.2972	26,868.0	-1.87%
Apr 29, 2024	$22.10	$21.98	$0.1158	10,854.0	+0.39%
Apr 26, 2024	$22.15	$21.96	$0.1895	13,349.0	-0.03%
Apr 25, 2024	$22.02	$21.67	$0.3461	4,115.0	+0.26%
Apr 24, 2024	$22.18	$21.92	$0.26	5,969.0	-0.13%
Apr 23, 2024	$22.06	$21.72	$0.34	7,472.0	+1.21%
Apr 22, 2024	$21.84	$21.52	$0.315	11,751.0	+1.61%
Apr 19, 2024	$21.47	$21.37	$0.10	1,678.0	+0.13%
Apr 18, 2024	$21.62	$21.31	$0.3088	34,683.0	+0.48%
Apr 17, 2024	$21.39	$21.08	$0.31	35,852.0	+1.07%

Defiance Hotel, Airline, and Cruise ETF Stock (CRUZ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Defiance Hotel, Airline, and Cruise ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRUZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance Hotel, Airline, and Cruise ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

Defiance Hotel, Airline, and Cruise ETF Stock (CRUZ) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$22.33	$21.39	$0.9382	124,436.0	+2.42%
Apr, 2024	$22.91	$20.99	$1.92	328,152.0	-4.57%
Mar, 2024	$22.81	$21.57	$1.24	182,678.0	+3.68%
Feb, 2024	$22.13	$20.88	$1.25	272,935.0	+3.74%
Jan, 2024	$21.51	$20.28	$1.23	389,441.0	-1.69%

Defiance Hotel, Airline, and Cruise ETF Stock (CRUZ) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$21.93	$19.67	$2.25	457,006.0	+10.05%
Nov, 2023	$19.69	$17.07	$2.62	242,396.0	+13.52%
Oct, 2023	$18.71	$16.86	$1.85	362,358.0	-7.92%
Sep, 2023	$20.29	$18.44	$1.85	637,155.0	-7.30%
Aug, 2023	$21.86	$19.64	$2.22	813,258.0	-8.41%
Jul, 2023	$22.37	$21.10	$1.27	1,385,026.0	+2.06%
Jun, 2023	$21.56	$18.52	$3.03	1,953,120.0	+16.27%
May, 2023	$18.95	$17.91	$1.04	346,383.0	+3.01%
Apr, 2023	$18.34	$17.36	$0.9749	173,205.0	-0.88%
Mar, 2023	$18.16	$16.68	$1.48	232,366.0	+0.00%