Defiance Hotel, Airline, and Cruise ETF (CRUZ)
26.27
-0.06
(-0.24%)
USD |
NYSEARCA |
Nov 14, 16:00
26.27
0.00 (0.00%)
After-Hours: 18:13
CRUZ Price: 26.27 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 26.44 | 26.54 | 26.32 | 26.33 | 10059.00 |
| Nov 12, 2024 | 26.35 | 26.39 | 26.13 | 26.36 | 12412.00 |
| Nov 11, 2024 | 26.24 | 26.54 | 26.20 | 26.47 | 7151.00 |
| Nov 08, 2024 | 25.93 | 26.14 | 25.93 | 26.02 | 10409.00 |
| Nov 07, 2024 | 26.04 | 26.14 | 25.93 | 25.93 | 10227.00 |
| Nov 06, 2024 | 25.64 | 26.02 | 25.64 | 26.00 | 13439.00 |
| Nov 05, 2024 | 24.61 | 25.02 | 24.61 | 25.02 | 10528.00 |
| Nov 04, 2024 | 24.75 | 24.79 | 24.56 | 24.56 | 7436.00 |
| Nov 01, 2024 | 24.76 | 24.99 | 24.75 | 24.79 | 9876.00 |
| Oct 31, 2024 | 24.91 | 24.91 | 24.66 | 24.66 | 5050.00 |
| Oct 30, 2024 | 24.82 | 25.07 | 24.82 | 24.95 | 10030.00 |
| Oct 29, 2024 | 24.62 | 24.89 | 24.51 | 24.87 | 6236.00 |
| Oct 28, 2024 | 24.76 | 24.90 | 24.76 | 24.82 | 7815.00 |
| Oct 25, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 1787.00 |
| Oct 24, 2024 | 24.38 | 24.45 | 24.32 | 24.45 | 2580.00 |
| Oct 23, 2024 | 24.51 | 24.51 | 24.23 | 24.35 | 4626.00 |
| Oct 22, 2024 | 24.68 | 24.69 | 24.50 | 24.65 | 5178.00 |
| Oct 21, 2024 | 24.63 | 24.63 | 24.44 | 24.51 | 7135.00 |
| Oct 18, 2024 | 24.69 | 24.77 | 24.58 | 24.75 | 15866.00 |
| Oct 17, 2024 | 24.71 | 24.71 | 24.58 | 24.60 | 15901.00 |
| Oct 16, 2024 | 24.34 | 24.73 | 24.34 | 24.68 | 30561.00 |
| Oct 15, 2024 | 24.12 | 24.34 | 24.12 | 24.13 | 11200.00 |
| Oct 14, 2024 | 23.88 | 24.03 | 23.83 | 23.98 | 8167.00 |
| Oct 11, 2024 | 23.76 | 23.95 | 23.72 | 23.94 | 3508.00 |
| Oct 10, 2024 | 23.55 | 23.78 | 23.55 | 23.72 | 3398.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.08
Minimum
Sep 30 2022
26.47
Maximum
Nov 11 2024
20.11
Average
20.78
Median
Aug 17 2021