Defiance Hotel, Airline, and Cruise ETF (CRUZ)
21.35
0.00 (0.00%)
USD |
NYSEARCA |
Apr 19, 16:00
21.35
0.00 (0.00%)
After-Hours: 20:00
CRUZ Price: 21.35 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 21.36 | 21.62 | 21.31 | 21.35 | 34683.00 |
Apr 17, 2024 | 21.26 | 21.39 | 21.08 | 21.25 | 35852.00 |
Apr 16, 2024 | 21.12 | 21.12 | 20.99 | 21.03 | 14850.00 |
Apr 15, 2024 | 21.62 | 21.71 | 21.18 | 21.23 | 18530.00 |
Apr 12, 2024 | 21.78 | 21.78 | 21.42 | 21.52 | 12408.00 |
Apr 11, 2024 | 21.90 | 22.17 | 21.90 | 22.10 | 5334.00 |
Apr 10, 2024 | 22.17 | 22.28 | 21.89 | 22.03 | 11600.00 |
Apr 09, 2024 | 22.42 | 22.50 | 22.13 | 22.34 | 13198.00 |
Apr 08, 2024 | 22.20 | 22.44 | 22.20 | 22.36 | 14433.00 |
Apr 05, 2024 | 21.93 | 22.10 | 21.93 | 22.09 | 3793.00 |
Apr 04, 2024 | 22.39 | 22.55 | 21.92 | 21.96 | 12817.00 |
Apr 03, 2024 | 22.10 | 22.33 | 22.10 | 22.26 | 10371.00 |
Apr 02, 2024 | 22.39 | 22.39 | 22.17 | 22.18 | 12875.00 |
Apr 01, 2024 | 22.66 | 22.91 | 22.64 | 22.64 | 45367.00 |
Mar 28, 2024 | 22.78 | 22.81 | 22.68 | 22.72 | 5935.00 |
Mar 27, 2024 | 22.50 | 22.80 | 22.50 | 22.76 | 6807.00 |
Mar 26, 2024 | 22.43 | 22.50 | 22.43 | 22.44 | 3801.00 |
Mar 25, 2024 | 22.37 | 22.41 | 22.31 | 22.36 | 6791.00 |
Mar 22, 2024 | 22.46 | 22.50 | 22.40 | 22.44 | 3651.00 |
Mar 21, 2024 | 22.50 | 22.57 | 22.38 | 22.49 | 36065.00 |
Mar 20, 2024 | 21.89 | 22.39 | 21.89 | 22.35 | 13789.00 |
Mar 19, 2024 | 21.84 | 21.95 | 21.84 | 21.91 | 2529.00 |
Mar 18, 2024 | 21.87 | 21.96 | 21.85 | 21.85 | 9198.00 |
Mar 15, 2024 | 21.89 | 21.89 | 21.76 | 21.83 | 4045.00 |
Mar 14, 2024 | 22.04 | 22.04 | 21.82 | 21.83 | 6058.00 |
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
24.90
Maximum
Jun 08 2021
19.69
Average
20.04
Median