Defiance Hotel, Airline, and Cruise ETF (CRUZ)
17.22
-0.01 (-0.09%)
USD |
NYSEARCA |
Aug 18, 16:00
17.15
-0.07 (-0.38%)
After-Hours: 20:00
CRUZ Price: 17.22 for Aug. 18, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2022 | 17.15 | 17.25 | 17.08 | 17.22 | 11520.00 |
| Aug 17, 2022 | 17.36 | 17.36 | 17.09 | 17.23 | 18118.00 |
| Aug 16, 2022 | 17.40 | 17.72 | 17.30 | 17.66 | 30435.00 |
| Aug 15, 2022 | 17.25 | 17.51 | 17.25 | 17.41 | 20866.00 |
| Aug 12, 2022 | 17.24 | 17.36 | 17.17 | 17.35 | 19948.00 |
| Aug 11, 2022 | 17.31 | 17.41 | 17.06 | 17.12 | 99880.00 |
| Aug 10, 2022 | 16.88 | 17.18 | 16.88 | 17.03 | 19079.00 |
| Aug 09, 2022 | 16.76 | 16.76 | 16.40 | 16.44 | 8998.00 |
| Aug 08, 2022 | 16.76 | 17.03 | 16.74 | 16.80 | 17720.00 |
| Aug 05, 2022 | 16.55 | 16.70 | 16.53 | 16.62 | 37528.00 |
| Aug 04, 2022 | 16.70 | 16.70 | 16.58 | 16.66 | 19597.00 |
| Aug 03, 2022 | 16.39 | 16.65 | 16.39 | 16.58 | 22580.00 |
| Aug 02, 2022 | 16.26 | 16.46 | 16.13 | 16.18 | 7559.00 |
| Aug 01, 2022 | 16.50 | 16.50 | 16.04 | 16.35 | 34582.00 |
| Jul 29, 2022 | 16.20 | 16.34 | 16.13 | 16.31 | 12485.00 |
| Jul 28, 2022 | 16.17 | 16.25 | 15.86 | 16.22 | 35145.00 |
| Jul 27, 2022 | 16.02 | 16.28 | 15.92 | 16.26 | 13074.00 |
| Jul 26, 2022 | 15.96 | 15.96 | 15.60 | 15.60 | 11303.00 |
| Jul 25, 2022 | 15.97 | 16.04 | 15.76 | 16.04 | 9020.00 |
| Jul 22, 2022 | 16.20 | 16.20 | 15.84 | 15.89 | 14403.00 |
| Jul 21, 2022 | 16.16 | 16.16 | 15.88 | 16.14 | 27934.00 |
| Jul 20, 2022 | 16.33 | 16.65 | 16.28 | 16.58 | 33993.00 |
| Jul 19, 2022 | 16.05 | 16.40 | 16.05 | 16.35 | 25541.00 |
| Jul 18, 2022 | 15.75 | 16.13 | 15.71 | 15.71 | 47113.00 |
| Jul 15, 2022 | 15.35 | 15.48 | 15.35 | 15.44 | 15730.00 |
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
14.91
Minimum
Jul 06 2022
24.90
Maximum
Jun 08 2021
20.62
Average
21.44
Median
Aug 09 2021