Dark

CRUZ
Defiance Hotel, Airline, and Cruise ETF
stock NYSE

Inactive

Apr 28, 2025

21.88USD+0.025%(+0.01)11,941

Pre-market

0.00USD-100.000%(-21.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-28	21.8700	21.9400	21.730000	21.8814	+0.025%	11,941	0.000%
2025-04-25	21.0100	21.8988	21.010000	21.8759	-0.156%	4,776	+0.025%
2025-04-24	21.8600	21.9500	21.720000	21.9100	+0.046%	8,219	-0.131%
2025-04-23	21.5000	21.9531	21.500000	21.8999	+0.168%	11,134	-0.084%
2025-04-22	21.5200	21.9089	21.520000	21.8631	+2.086%	16,409	+0.084%
2025-04-21	21.5600	21.5600	21.170000	21.4164	-1.307%	52,056	+2.171%
2025-04-17	21.7200	21.8650	21.620000	21.7000	+0.312%	20,337	+0.836%
2025-04-16	21.8400	21.8867	21.510000	21.6324	-0.867%	6,810	+1.151%
2025-04-15	21.7500	21.9100	21.740400	21.8215	+0.375%	2,806	+0.274%
2025-04-14	21.9800	21.9800	21.500000	21.7400	+0.323%	35,368	+0.650%
2025-04-11	21.2500	21.7088	21.250000	21.6700	+1.881%	9,539	+0.976%
2025-04-10	21.4900	21.7199	20.910000	21.2700	-5.760%	11,521	+2.874%
2025-04-09	20.0900	22.5700	20.080000	22.5700	+13.014%	18,690	-3.051%
2025-04-08	21.0700	21.0700	19.830000	19.9709	-1.831%	15,970	+9.566%
2025-04-07	19.7900	21.2100	19.550000	20.3433	-1.356%	19,007	+7.561%
2025-04-04	20.8800	20.8800	20.240000	20.6230	-4.604%	14,910	+6.102%
2025-04-03	22.2800	22.2800	21.618300	21.6183	-7.257%	6,171	+1.217%
2025-04-02	22.6600	23.3100	22.660000	23.3100	+1.736%	12,580	-6.129%
2025-04-01	22.8800	22.9122	22.705200	22.9122	-0.316%	7,227	-4.499%
2025-03-31	22.6700	23.0400	22.390000	22.9849	-0.887%	9,688	-4.801%
2025-03-28	23.7600	23.7600	23.150000	23.1907	-3.056%	10,681	-5.646%
2025-03-27	24.1600	24.1600	23.870000	23.9218	-1.150%	4,712	-8.529%
2025-03-26	24.4100	24.4999	24.140000	24.2000	-0.950%	3,651	-9.581%
2025-03-25	24.5500	24.6300	24.370000	24.4321	+0.132%	4,083	-10.440%
2025-03-24	24.2500	24.4300	24.180000	24.4000	+1.857%	7,974	-10.322%
2025-03-21	23.7100	23.9552	23.440000	23.9552	-0.843%	7,671	-8.657%
2025-03-20	24.0000	24.3065	24.000000	24.1588	-0.560%	2,676	-9.427%
2025-03-19	23.8100	24.4200	23.780000	24.2949	+2.222%	6,277	-9.934%
2025-03-18	24.1800	24.1800	23.766700	23.7667	-2.245%	2,936	-7.933%
2025-03-17	23.9300	24.3200	23.930000	24.3126	+1.857%	5,940	-10.000%
2025-03-14	23.5479	23.8694	23.460811	23.8694	+2.645%	5,472	-8.329%
2025-03-13	23.6100	23.6900	23.070000	23.2543	-1.597%	12,045	-5.904%
2025-03-12	24.0400	24.1300	23.463100	23.6317	-1.099%	9,099	-7.407%
2025-03-11	24.2700	24.2700	23.592300	23.8942	-2.033%	20,084	-8.424%
2025-03-10	24.7800	24.7800	24.120000	24.3900	-3.544%	7,456	-10.285%
2025-03-07	25.2700	25.2900	24.680000	25.2862	-0.252%	15,911	-13.465%
2025-03-06	25.8300	25.8996	25.325000	25.3500	-2.836%	6,870	-13.683%
2025-03-05	25.7100	26.1275	25.710000	26.0900	+2.254%	62,402	-16.131%
2025-03-04	25.8900	25.8900	25.180000	25.5150	-2.911%	22,161	-14.241%
2025-03-03	26.6500	26.8300	26.110000	26.2800	-1.083%	17,187	-16.737%
2025-02-28	26.3600	26.5676	26.252000	26.5676	+1.162%	1,988	-17.639%
2025-02-27	26.7100	26.7100	26.260000	26.2624	-1.519%	8,258	-16.682%
2025-02-26	26.6100	26.9300	26.610000	26.6676	+1.118%	4,291	-17.948%
2025-02-25	26.5500	26.6496	26.035000	26.3728	+0.125%	15,287	-17.030%
2025-02-24	26.4900	26.5199	26.280000	26.3400	+0.593%	7,491	-16.927%
2025-02-21	27.2500	27.2500	26.115000	26.1847	-3.662%	35,682	-16.434%
2025-02-20	27.5300	27.5300	26.760000	27.1800	-1.456%	116,305	-19.494%
2025-02-19	27.4104	27.6500	27.410000	27.5817	+0.003%	5,322	-20.667%
2025-02-18	27.6000	27.6700	27.475800	27.5810	+0.028%	13,428	-20.665%
2025-02-14	27.5400	27.6050	27.409900	27.5734	+0.524%	9,238	-20.643%
2025-02-13	27.7500	27.7500	27.220000	27.4297	-0.402%	9,105	-20.227%
2025-02-12	27.2300	27.6288	27.200000	27.5403	+0.545%	10,036	-20.548%
2025-02-11	27.6100	27.6100	27.260000	27.3910	-1.537%	19,010	-20.115%
2025-02-10	28.2300	28.2300	27.818500	27.8185	-1.213%	8,680	-21.342%
2025-02-07	28.3200	28.4500	28.130000	28.1601	-0.473%	7,589	-22.296%
2025-02-06	28.0300	28.3000	28.030000	28.2940	+1.449%	14,928	-22.664%
2025-02-05	27.9100	27.9750	27.735000	27.8900	-0.036%	15,183	-21.544%
2025-02-04	27.6900	27.9000	27.570000	27.9000	+1.200%	3,913	-21.572%
2025-02-03	27.2000	27.7104	27.150000	27.5691	-0.773%	21,414	-20.631%
2025-01-31	28.2300	28.3257	27.780000	27.7838	-1.547%	15,885	-21.244%
2025-01-30	28.0000	28.2800	28.000000	28.2204	+1.112%	26,164	-22.462%
2025-01-29	27.9100	27.9100	27.910000	27.9100	+0.305%	0	-21.600%
2025-01-28	27.4200	27.8900	27.420000	27.8252	+1.872%	20,955	-21.361%
2025-01-27	26.9700	27.3800	26.970000	27.3140	+1.023%	5,231	-19.889%
2025-01-24	27.1500	27.2800	27.035300	27.0374	-0.451%	6,653	-19.070%
2025-01-23	27.0400	27.2100	27.000000	27.1600	+0.224%	8,094	-19.435%
2025-01-22	27.4600	27.4600	27.060000	27.0993	-0.595%	8,215	-19.255%
2025-01-21	27.0500	27.3700	27.050000	27.2615	+1.744%	19,016	-19.735%
2025-01-17	26.7700	26.9500	26.759700	26.7941	+0.943%	8,102	-18.335%
2025-01-16	26.5000	26.6000	26.370000	26.5438	+0.165%	2,042	-17.565%
2025-01-15	26.9100	26.9313	26.500200	26.5002	+0.175%	9,538	-17.429%
2025-01-14	26.3100	26.4800	26.270000	26.4538	+1.367%	4,565	-17.284%
2025-01-13	26.0200	26.0970	25.890000	26.0970	-1.223%	7,417	-16.154%
2025-01-10	26.3000	26.5800	26.270000	26.4200	+0.730%	19,957	-17.179%
2025-01-08	25.9600	26.2300	25.861000	26.2285	+0.492%	6,864	-16.574%
2025-01-07	26.2200	26.2800	25.900000	26.1000	-0.044%	9,031	-16.163%
2025-01-06	26.2300	26.3181	26.111400	26.1114	+0.351%	11,663	-16.200%
2025-01-03	26.2200	26.2200	25.690000	26.0200	-0.278%	50,462	-15.905%
2025-01-02	26.5200	26.5200	26.042900	26.0926	-1.014%	13,588	-16.139%
2024-12-31	26.4800	26.5801	26.345000	26.3600	-0.265%	3,130	-16.990%
2024-12-30	26.4700	26.5950	26.190000	26.4300	-1.065%	37,566	-17.210%
2024-12-27	26.9500	26.9500	26.570500	26.7145	-2.158%	6,802	-18.092%
2024-12-26	27.4400	27.4400	27.270000	27.3036	-0.334%	11,992	-19.859%
2024-12-24	27.2000	27.3950	27.160000	27.3950	+0.569%	4,974	-20.126%
2024-12-23	27.0400	27.2500	26.866300	27.2400	+0.464%	81,207	-19.672%
2024-12-20	26.7701	27.2724	26.770100	27.1143	+1.819%	13,818	-19.299%
2024-12-19	26.5300	26.9600	26.480000	26.6300	+1.071%	88,964	-17.832%
2024-12-18	27.2800	27.3838	26.270300	26.3477	-3.237%	14,916	-16.951%
2024-12-17	27.3300	27.3300	27.085000	27.2291	-0.187%	7,152	-19.640%
2024-12-16	27.3550	27.4700	27.238900	27.2800	-0.018%	5,635	-19.790%
2024-12-13	27.5900	27.5900	27.263300	27.2848	-0.935%	8,975	-19.804%
2024-12-12	27.8300	27.8600	27.520000	27.5424	-1.273%	18,951	-20.554%
2024-12-11	27.8000	27.9940	27.800000	27.8976	+1.078%	27,348	-21.565%
2024-12-10	27.6500	27.8400	27.560000	27.6000	+0.307%	14,914	-20.720%
2024-12-09	28.1100	28.1100	27.510000	27.5154	-1.731%	4,568	-20.476%
2024-12-06	28.1600	28.2000	27.915500	28.0000	+0.287%	29,692	-21.852%
2024-12-05	27.7900	28.1290	27.790000	27.9200	+1.764%	11,519	-21.628%
2024-12-04	27.2100	27.4400	27.140000	27.4360	+1.507%	8,022	-20.246%
2024-12-03	27.1000	27.2099	27.021500	27.0287	+0.092%	7,488	-19.044%
2024-12-02	27.0200	27.1000	26.890000	27.0039	+0.226%	15,761	-18.969%
2024-11-29	26.8200	27.0000	26.820000	26.9431	+0.981%	3,084	-18.787%
2024-11-27	26.8200	26.8200	26.640100	26.6814	-0.281%	4,533	-17.990%
2024-11-26	26.8000	26.9000	26.730000	26.7565	-0.232%	6,826	-18.220%
2024-11-25	26.7500	26.8900	26.750000	26.8187	+1.173%	6,584	-18.410%
2024-11-22	26.4200	26.5300	26.365000	26.5077	+0.292%	8,254	-17.453%
2024-11-21	26.4900	26.5000	26.340000	26.4306	+0.503%	4,114	-17.212%
2024-11-20	26.2700	26.3500	26.140000	26.2984	-0.279%	4,298	-16.796%
2024-11-19	25.8800	26.6050	25.120000	26.3719	+0.581%	16,696	-17.028%
2024-11-18	26.3400	26.3400	26.025000	26.2196	-0.135%	5,868	-16.546%
2024-11-15	26.3400	26.3400	26.219300	26.2550	+0.030%	7,834	-16.658%
2024-11-14	26.6100	26.6571	26.247200	26.2472	-0.330%	5,618	-16.633%
2024-11-13	26.4000	26.5400	26.320000	26.3342	-0.112%	10,059	-16.909%
2024-11-12	26.3499	26.3900	26.130000	26.3638	-0.393%	12,412	-17.002%
2024-11-11	26.2000	26.5400	26.200000	26.4679	+1.721%	7,166	-17.329%
2024-11-08	25.9300	26.1400	25.930000	26.0200	+0.354%	11,268	-15.905%
2024-11-07	26.0400	26.1400	25.928200	25.9282	-0.268%	10,255	-15.608%
2024-11-06	25.6400	26.0200	25.640000	25.9979	+3.908%	13,440	-15.834%
2024-11-05	24.6100	25.0200	24.610000	25.0200	+1.873%	10,528	-12.544%
2024-11-04	24.7500	24.7900	24.560000	24.5600	-0.938%	7,436	-10.906%
2024-11-01	24.7600	24.9900	24.750000	24.7925	+0.552%	9,876	-11.742%
2024-10-31	24.9100	24.9100	24.656300	24.6563	-1.176%	5,050	-11.254%
2024-10-30	24.8150	25.0700	24.815000	24.9498	+0.321%	10,030	-12.298%
2024-10-29	24.6200	24.8900	24.510100	24.8700	+0.201%	6,236	-12.017%
2024-10-28	24.7600	24.8999	24.760000	24.8202	+1.705%	7,815	-11.840%
2024-10-25	24.6000	24.6000	24.404200	24.4042	-0.184%	1,787	-10.338%
2024-10-24	24.3849	24.4491	24.315000	24.4491	+0.407%	2,580	-10.502%
2024-10-23	24.5100	24.5100	24.230000	24.3500	-1.225%	4,626	-10.138%
2024-10-22	24.6800	24.6871	24.499800	24.6520	+0.562%	5,178	-11.239%
2024-10-21	24.6300	24.6300	24.440000	24.5142	-0.953%	7,135	-10.740%
2024-10-18	24.6900	24.7700	24.582000	24.7500	+0.629%	15,866	-11.590%
2024-10-17	24.7100	24.7100	24.583700	24.5952	-0.344%	15,901	-11.034%
2024-10-16	24.3400	24.7300	24.340000	24.6800	+2.279%	30,561	-11.340%
2024-10-15	24.1200	24.3400	24.120000	24.1300	+0.616%	11,200	-9.319%
2024-10-14	23.8800	24.0299	23.830000	23.9823	+0.158%	8,167	-8.760%
2024-10-11	23.7600	23.9500	23.720700	23.9444	+0.946%	3,508	-8.616%
2024-10-10	23.5500	23.7800	23.550000	23.7200	-0.294%	3,398	-7.751%
2024-10-09	23.5100	23.8500	23.510000	23.7900	+1.560%	6,324	-8.023%
2024-10-08	23.2700	23.4700	23.270000	23.4245	+0.707%	6,881	-6.588%
2024-10-07	23.3100	23.3600	23.125000	23.2600	-0.146%	4,458	-5.927%
2024-10-04	23.2300	23.2940	23.120000	23.2940	+2.346%	11,112	-6.064%
2024-10-03	22.8387	22.8400	22.673800	22.7600	-0.829%	12,221	-3.860%
2024-10-02	22.8900	22.9667	22.890000	22.9503	-0.688%	8,411	-4.657%
2024-10-01	23.3600	23.3600	22.880800	23.1093	-1.150%	7,940	-5.313%
2024-09-30	23.6400	23.6400	23.270000	23.3782	-1.233%	5,547	-6.403%
2024-09-27	23.8000	23.9399	23.630100	23.6700	-0.127%	6,592	-7.556%
2024-09-26	23.3400	23.7600	23.340000	23.7000	+3.358%	27,904	-7.673%
2024-09-25	23.1300	23.1684	22.920000	22.9300	-0.736%	8,947	-4.573%
2024-09-24	22.9100	23.1000	22.910000	23.1000	+1.316%	6,193	-5.275%
2024-09-23	22.7500	22.8050	22.690000	22.8000	+0.128%	8,231	-4.029%
2024-09-20	22.6700	22.7709	22.646011	22.7709	+0.180%	3,524	-3.906%
2024-09-19	22.7000	22.8628	22.695000	22.7300	+1.883%	8,626	-3.733%
2024-09-18	22.4274	22.5900	22.270000	22.3098	+0.269%	16,767	-1.920%
2024-09-17	22.2000	22.3700	22.200000	22.2500	+1.090%	3,850	-1.657%
2024-09-16	21.8900	22.0499	21.890000	22.0100	+0.963%	5,065	-0.584%
2024-09-13	21.7200	21.9218	21.550000	21.8000	+0.963%	11,372	+0.373%
2024-09-12	21.4900	21.6500	21.370000	21.5921	+0.945%	4,585	+1.340%
2024-09-11	21.1700	21.4275	21.050000	21.3900	+0.673%	8,171	+2.297%
2024-09-10	21.0700	21.2471	21.050000	21.2471	-0.711%	7,245	+2.985%
2024-09-09	21.2200	21.4399	21.220000	21.3993	+1.478%	3,643	+2.253%
2024-09-06	21.2700	21.4500	21.050000	21.0877	-0.840%	3,219	+3.764%
2024-09-05	21.2600	21.5000	21.250000	21.2663	+0.884%	3,848	+2.892%
2024-09-04	21.0600	21.2700	21.050100	21.0800	-0.482%	7,479	+3.802%
2024-09-03	21.3000	21.3850	21.180000	21.1820	-1.166%	5,090	+3.302%
2024-08-30	21.4800	21.5150	21.285000	21.4319	+0.667%	11,522	+2.097%
2024-08-29	21.1900	21.4300	21.190000	21.2900	+1.092%	3,987	+2.778%
2024-08-28	21.1600	21.1699	20.970000	21.0600	-0.987%	7,552	+3.900%
2024-08-27	21.0800	21.3000	21.080000	21.2700	+1.431%	9,794	+2.874%
2024-08-26	21.1000	21.1380	20.970000	20.9700	-0.427%	2,830	+4.346%
2024-08-23	20.6700	21.0800	20.610000	21.0600	+2.569%	3,576	+3.900%
2024-08-22	20.6200	20.6500	20.532500	20.5325	-0.224%	12,565	+6.570%
2024-08-21	20.5100	20.5900	20.440000	20.5786	+1.074%	3,189	+6.331%
2024-08-20	20.5400	20.5700	20.360000	20.3600	-0.853%	5,417	+7.472%
2024-08-19	20.3100	20.5351	20.310000	20.5351	+1.379%	6,415	+6.556%
2024-08-16	20.2800	20.2960	20.210000	20.2557	-0.267%	5,285	+8.026%
2024-08-15	19.9800	20.3400	19.940000	20.3100	+2.452%	15,882	+7.737%
2024-08-14	19.9300	19.9685	19.780000	19.8239	-0.330%	5,127	+10.379%
2024-08-13	19.8100	19.8896	19.780000	19.8896	+1.014%	4,555	+10.014%
2024-08-12	19.9300	19.9300	19.690000	19.6900	-1.158%	3,691	+11.130%
2024-08-09	19.8200	19.9900	19.810000	19.9206	+0.558%	3,332	+9.843%
2024-08-08	19.3800	19.8300	19.380000	19.8100	+2.478%	15,381	+10.456%
2024-08-07	19.8300	19.8300	19.330000	19.3309	-1.291%	8,837	+13.194%
2024-08-06	19.3100	19.7500	19.290000	19.5837	+1.839%	17,196	+11.733%
2024-08-05	18.9100	19.4200	18.910000	19.2300	-2.536%	13,096	+13.788%
2024-08-02	19.9600	19.9600	19.640000	19.7304	-2.518%	8,839	+10.902%
2024-08-01	20.9400	20.9900	20.150000	20.2400	-3.757%	30,952	+8.110%
2024-07-31	21.2900	21.3150	21.030000	21.0300	-1.319%	5,572	+4.049%
2024-07-30	21.2300	21.4100	21.230000	21.3112	+0.667%	3,686	+2.676%
2024-07-29	21.2400	21.2950	21.140000	21.1700	-0.564%	5,783	+3.360%
2024-07-26	21.2600	21.3000	21.170100	21.2901	+0.989%	15,298	+2.777%
2024-07-25	21.0900	21.3313	20.930000	21.0816	-0.276%	7,957	+3.794%
2024-07-24	21.5700	21.5700	21.080000	21.1400	-2.356%	16,223	+3.507%
2024-07-23	21.5300	21.7875	21.530000	21.6500	+0.139%	5,609	+1.069%
2024-07-22	21.6000	21.6801	21.440000	21.6200	-1.121%	5,532	+1.209%
2024-07-19	21.7500	21.8900	21.740000	21.8650	+0.436%	1,494	+0.075%
2024-07-18	22.1200	22.2400	21.741000	21.7700	-1.901%	12,589	+0.512%
2024-07-17	22.3100	22.4000	22.191900	22.1919	-1.468%	9,849	-1.399%
2024-07-16	21.9400	22.5400	21.940000	22.5226	+2.796%	16,471	-2.847%
2024-07-15	21.9200	22.0000	21.840000	21.9100	-0.134%	15,889	-0.131%
2024-07-12	21.8100	21.9900	21.810000	21.9393	+0.824%	7,034	-0.264%
2024-07-11	21.6300	21.7800	21.530000	21.7600	-0.161%	7,336	+0.558%
2024-07-10	21.7400	21.8000	21.710000	21.7950	+0.950%	6,233	+0.396%
2024-07-09	21.5600	21.7834	21.560000	21.5900	+0.046%	15,014	+1.350%
2024-07-08	21.6000	21.7320	21.580000	21.5800	+0.267%	7,832	+1.397%
2024-07-05	21.6800	21.6800	21.440000	21.5225	-0.681%	5,903	+1.668%
2024-07-03	21.6400	21.7599	21.640000	21.6700	+0.536%	4,686	+0.976%
2024-07-02	21.5000	21.5600	21.500000	21.5545	+0.129%	5,947	+1.517%
2024-07-01	21.8900	21.8900	21.500000	21.5267	-1.476%	7,291	+1.648%
2024-06-28	21.8600	21.9599	21.800100	21.8492	+0.180%	9,508	+0.147%
2024-06-27	21.7400	21.8100	21.710000	21.8100	+0.445%	14,381	+0.327%
2024-06-26	21.6300	21.7258	21.580000	21.7134	-0.506%	10,345	+0.774%
2024-06-25	21.7800	21.9350	21.780000	21.8238	+0.211%	12,339	+0.264%
2024-06-24	21.6200	21.8100	21.620000	21.7779	+0.954%	11,408	+0.475%
2024-06-21	21.5000	21.5720	21.470000	21.5720	+0.056%	4,210	+1.434%
2024-06-20	21.5500	21.6400	21.500000	21.5600	-0.404%	24,396	+1.491%
2024-06-18	21.6400	21.7300	21.600000	21.6475	+0.243%	12,348	+1.080%
2024-06-17	21.2500	21.6000	21.250000	21.5950	+1.234%	10,100	+1.326%
2024-06-14	21.5900	21.5900	21.220000	21.3317	-2.224%	8,519	+2.577%
2024-06-13	21.8800	21.8800	21.670000	21.8168	-0.876%	5,873	+0.296%
2024-06-12	21.8600	22.1500	21.860000	22.0095	+2.028%	7,543	-0.582%
2024-06-11	21.6100	21.6200	21.560000	21.5720	-1.098%	6,304	+1.434%
2024-06-10	21.6300	21.8115	21.630000	21.8115	+0.383%	11,394	+0.320%
2024-06-07	21.6600	21.8000	21.660000	21.7282	-0.492%	5,944	+0.705%
2024-06-06	21.9500	22.1100	21.825000	21.8356	-0.703%	28,905	+0.210%
2024-06-05	21.9100	22.0000	21.800300	21.9901	+0.763%	6,458	-0.494%
2024-06-04	21.6600	22.0099	21.660000	21.8235	+0.592%	8,021	+0.265%
2024-06-03	21.7000	21.7800	21.520000	21.6950	+0.754%	5,528	+0.859%
2024-05-31	21.3400	21.5326	21.290000	21.5326	+1.282%	21,113	+1.620%
2024-05-30	21.1300	21.3300	21.130000	21.2600	+0.378%	13,553	+2.923%
2024-05-29	21.1900	21.2700	21.060000	21.1800	-1.990%	26,481	+3.312%
2024-05-28	21.7800	21.8400	21.570000	21.6100	-0.644%	9,572	+1.256%
2024-05-24	21.5800	21.7500	21.580000	21.7500	+0.904%	3,429	+0.604%
2024-05-23	21.8800	21.8800	21.510100	21.5551	-1.485%	2,710	+1.514%
2024-05-22	22.0100	22.1000	21.860100	21.8800	-1.018%	28,307	+0.006%
2024-05-21	22.1700	22.1700	22.040000	22.1050	-0.696%	5,730	-1.012%
2024-05-20	22.0900	22.3800	22.090000	22.2600	+0.565%	7,065	-1.701%
2024-05-17	22.2300	22.2400	22.134900	22.1349	-0.329%	3,359	-1.145%
2024-05-16	22.2300	22.2499	22.110000	22.2080	+0.036%	19,619	-1.471%
2024-05-15	22.2700	22.2851	22.170000	22.2000	-0.067%	5,475	-1.435%
2024-05-14	22.2550	22.2550	22.160000	22.2149	+0.273%	9,422	-1.501%
2024-05-13	22.1500	22.3282	22.150000	22.1545	+0.506%	5,006	-1.233%
2024-05-10	22.1000	22.1000	21.988700	22.0430	+0.378%	7,688	-0.733%
2024-05-09	21.7900	21.9600	21.721000	21.9600	+0.446%	5,599	-0.358%
2024-05-08	21.7600	21.9319	21.760000	21.8624	+0.286%	5,302	+0.087%
2024-05-07	22.0300	22.0300	21.800000	21.8000	-1.580%	2,390	+0.373%
2024-05-06	21.8500	22.1750	21.850000	22.1500	+1.436%	16,994	-1.213%
2024-05-03	21.9800	21.9900	21.820000	21.8365	+0.278%	11,702	+0.206%
2024-05-02	21.6800	21.8104	21.580000	21.7759	+1.364%	6,650	+0.484%
2024-05-01	21.3900	21.7500	21.390000	21.4829	-0.922%	8,971	+1.855%
2024-04-30	21.8900	21.9800	21.682800	21.6828	-1.869%	26,869	+0.916%
2024-04-29	22.0400	22.0958	21.980000	22.0958	+0.390%	10,954	-0.970%
2024-04-26	22.0700	22.1500	21.960500	22.0100	-0.028%	13,349	-0.584%
2024-04-25	21.8100	22.0161	21.670000	22.0161	+0.260%	4,115	-0.612%
2024-04-24	22.1800	22.1800	21.920000	21.9589	-0.132%	5,969	-0.353%
2024-04-23	21.7200	22.0600	21.720000	21.9879	+1.214%	7,472	-0.484%
2024-04-22	21.5200	21.8350	21.520000	21.7242	+1.610%	11,756	+0.724%
2024-04-19	21.4700	21.4700	21.370000	21.3800	+0.126%	1,678	+2.345%
2024-04-18	21.3600	21.6198	21.311000	21.3530	+0.477%	34,683	+2.475%
2024-04-17	21.2600	21.3900	21.080000	21.2516	+1.074%	35,852	+2.964%
2024-04-16	21.1200	21.1204	20.990000	21.0257	-0.968%	14,850	+4.070%
2024-04-15	21.6200	21.7101	21.181000	21.2312	-1.342%	18,530	+3.062%
2024-04-12	21.7800	21.7800	21.421500	21.5200	-2.624%	12,409	+1.679%
2024-04-11	21.9000	22.1662	21.900000	22.1000	+0.318%	5,334	-0.989%
2024-04-10	22.1700	22.2801	21.890000	22.0300	-1.401%	11,600	-0.675%
2024-04-09	22.4200	22.5000	22.130000	22.3431	-0.084%	13,198	-2.066%
2024-04-08	22.2000	22.4400	22.200000	22.3618	+1.218%	14,433	-2.148%
2024-04-05	21.9300	22.1000	21.930000	22.0928	+0.607%	3,793	-0.957%
2024-04-04	22.3900	22.5480	21.917100	21.9595	-1.356%	12,817	-0.356%
2024-04-03	22.1000	22.3272	22.100000	22.2614	+0.367%	10,371	-1.707%
2024-04-02	22.3900	22.3900	22.170000	22.1800	-2.032%	12,875	-1.346%
2024-04-01	22.6600	22.9099	22.640000	22.6401	-0.352%	45,367	-3.351%
2024-03-28	22.7800	22.8100	22.680000	22.7200	-0.170%	5,935	-3.691%
2024-03-27	22.5000	22.7999	22.500000	22.7586	+1.423%	6,807	-3.854%
2024-03-26	22.4300	22.5000	22.430000	22.4393	+0.364%	3,801	-2.486%
2024-03-25	22.3700	22.4136	22.310000	22.3579	-0.377%	6,791	-2.131%
2024-03-22	22.4600	22.5000	22.400100	22.4426	-0.211%	3,651	-2.501%
2024-03-21	22.5000	22.5700	22.380000	22.4900	+0.619%	36,065	-2.706%
2024-03-20	21.8900	22.3887	21.890000	22.3516	+2.008%	13,789	-2.104%
2024-03-19	21.8400	21.9492	21.840000	21.9116	+0.266%	2,529	-0.138%
2024-03-18	21.8700	21.9550	21.850000	21.8535	+0.114%	9,198	+0.128%
2024-03-15	21.8900	21.8900	21.760000	21.8286	-0.028%	4,045	+0.242%
2024-03-14	22.0400	22.0400	21.820000	21.8347	-1.070%	6,058	+0.214%
2024-03-13	21.9200	22.2000	21.900000	22.0709	+0.545%	8,131	-0.859%
2024-03-12	21.9000	21.9512	21.840000	21.9512	-0.092%	10,931	-0.318%
2024-03-11	21.9700	22.0000	21.910000	21.9714	-0.155%	9,561	-0.410%
2024-03-08	22.0100	22.1550	21.810000	22.0054	+0.515%	12,459	-0.563%
2024-03-07	21.9700	22.0500	21.890000	21.8927	+0.091%	7,800	-0.052%
2024-03-06	21.8700	22.0399	21.760000	21.8728	+0.630%	12,124	+0.039%
2024-03-05	21.6100	21.8000	21.570000	21.7358	+0.147%	3,856	+0.670%
2024-03-04	21.7700	21.9000	21.700000	21.7038	-0.828%	10,633	+0.818%
2024-03-01	21.9000	21.9110	21.730000	21.8850	-0.133%	8,535	-0.016%
2024-02-29	21.9100	21.9141	21.800100	21.9141	+0.004%	3,150	-0.149%
2024-02-28	21.8600	22.0000	21.860000	21.9132	-0.487%	5,908	-0.145%
2024-02-27	21.9700	22.1300	21.970000	22.0205	+1.189%	18,494	-0.632%
2024-02-26	21.8800	21.8800	21.759000	21.7617	-0.799%	5,840	+0.550%
2024-02-23	21.9000	22.0000	21.900000	21.9370	+0.142%	10,239	-0.253%
2024-02-22	21.6300	21.9900	21.630000	21.9059	+1.835%	27,337	-0.112%
2024-02-21	21.3300	21.5700	21.330000	21.5111	+0.511%	21,399	+1.721%
2024-02-20	21.3600	21.5300	21.360000	21.4018	+0.179%	18,035	+2.241%
2024-02-16	21.4700	21.5000	21.290000	21.3636	-0.452%	4,000	+2.424%
2024-02-15	21.3200	21.5000	21.320000	21.4606	+1.182%	13,196	+1.961%
2024-02-14	21.0800	21.2500	21.029200	21.2100	+0.904%	10,458	+3.165%
2024-02-13	21.0500	21.0500	20.880000	21.0200	-1.684%	5,472	+4.098%
2024-02-12	21.2200	21.4500	21.220000	21.3800	+0.470%	8,640	+2.345%
2024-02-09	21.4600	21.4600	21.140000	21.2800	-0.544%	30,793	+2.826%
2024-02-08	21.3100	21.3964	21.200000	21.3964	+0.311%	12,930	+2.267%
2024-02-07	21.3100	21.3800	21.290000	21.3300	-0.140%	15,202	+2.585%
2024-02-06	21.0800	21.3890	21.030000	21.3598	+1.273%	15,148	+2.442%
2024-02-05	21.2000	21.2000	20.994700	21.0913	-1.339%	13,241	+3.746%
2024-02-02	21.2100	21.4700	21.200000	21.3776	+0.027%	21,207	+2.357%
2024-02-01	21.2800	21.3900	21.035000	21.3718	+1.170%	14,056	+2.384%
2024-01-31	21.2800	21.4178	21.121000	21.1246	-0.987%	12,489	+3.583%
2024-01-30	21.3700	21.4300	21.330000	21.3351	-0.499%	13,326	+2.561%
2024-01-29	21.2500	21.5110	21.250000	21.4422	+0.952%	19,756	+2.048%
2024-01-26	21.4700	21.4700	21.240000	21.2400	-0.521%	11,064	+3.020%
2024-01-25	21.2000	21.4399	21.185000	21.3512	+1.624%	23,277	+2.483%
2024-01-24	21.1400	21.1643	21.000000	21.0101	+0.400%	8,450	+4.147%
2024-01-23	20.9800	21.1500	20.910000	20.9264	+0.366%	8,720	+4.564%
2024-01-22	20.9100	21.0050	20.770000	20.8500	-0.087%	23,083	+4.947%
2024-01-19	20.8100	20.8681	20.610100	20.8681	+0.363%	9,453	+4.856%
2024-01-18	20.4500	20.8299	20.450000	20.7926	+1.973%	14,937	+5.236%
2024-01-17	20.2800	20.4408	20.280000	20.3902	-0.826%	10,142	+7.313%
2024-01-16	20.5100	20.5600	20.440000	20.5600	-1.059%	37,724	+6.427%
2024-01-12	21.1500	21.1500	20.720000	20.7800	-2.214%	13,825	+5.300%
2024-01-11	21.2100	21.2649	21.070000	21.2505	+0.020%	17,010	+2.969%
2024-01-10	21.1500	21.2900	21.150000	21.2462	+0.308%	4,877	+2.990%
2024-01-09	21.1800	21.2460	21.160000	21.1810	-0.699%	7,763	+3.307%
2024-01-08	21.1000	21.3772	21.100000	21.3300	+1.140%	12,465	+2.585%
2024-01-05	20.6600	21.1699	20.660000	21.0896	+1.441%	12,197	+3.754%
2024-01-04	20.5800	20.8679	20.580000	20.7900	+1.143%	4,625	+5.250%
2024-01-03	20.7700	20.7900	20.510600	20.5550	-2.457%	44,296	+6.453%
2024-01-02	21.3400	21.3400	21.020000	21.0727	-1.929%	81,477	+3.838%
2023-12-29	21.4900	21.6266	21.460000	21.4871	-0.316%	28,744	+1.835%
2023-12-28	21.5000	21.6500	21.500000	21.5553	+0.211%	22,918	+1.513%
2023-12-27	21.4900	21.5703	21.406500	21.5100	-1.058%	16,270	+1.727%
2023-12-26	21.7300	21.8300	21.730000	21.7400	-0.252%	19,602	+0.650%
2023-12-22	21.6900	21.9250	21.690000	21.7950	+0.320%	35,074	+0.396%
2023-12-21	21.4500	21.7400	21.450000	21.7255	+2.595%	25,610	+0.718%
2023-12-20	21.4500	21.5627	21.170000	21.1759	-1.591%	23,514	+3.332%
2023-12-19	21.3900	21.6199	21.390000	21.5183	+0.752%	23,431	+1.687%
2023-12-18	21.3400	21.3899	21.280000	21.3577	-0.151%	11,465	+2.452%
2023-12-15	21.4800	21.5499	21.340000	21.3900	-0.476%	11,694	+2.297%
2023-12-14	21.2800	21.6590	21.280000	21.4924	+1.764%	21,919	+1.810%
2023-12-13	20.9800	21.1800	20.641600	21.1199	+0.658%	22,802	+3.606%
2023-12-12	20.7900	21.0600	20.790000	20.9818	+1.135%	17,625	+4.288%
2023-12-11	20.6600	20.7895	20.610000	20.7464	+0.075%	33,228	+5.471%
2023-12-08	20.7200	20.7900	20.630000	20.7308	+0.052%	48,216	+5.550%
2023-12-07	20.4200	20.7200	20.420000	20.7200	+1.968%	21,286	+5.605%
2023-12-06	20.2100	20.4900	20.210000	20.3202	+1.901%	14,422	+7.683%
2023-12-05	20.1000	20.1000	19.890100	19.9412	-1.460%	13,453	+9.730%
2023-12-04	19.9300	20.2400	19.930000	20.2366	+1.084%	16,969	+8.128%
2023-12-01	19.6700	20.0379	19.670000	20.0196	+2.535%	29,111	+9.300%
2023-11-30	19.4500	19.5247	19.375000	19.5247	+0.539%	1,600	+12.070%
2023-11-29	19.4700	19.6900	19.420000	19.4200	+0.105%	11,407	+12.675%
2023-11-28	19.3701	19.4050	19.330000	19.3996	+0.053%	6,254	+12.793%
2023-11-27	19.3800	19.3893	19.350000	19.3893	-0.143%	2,090	+12.853%
2023-11-24	19.4300	19.4534	19.400000	19.4170	-0.180%	2,397	+12.692%
2023-11-22	19.5400	19.6900	19.426000	19.4520	+0.622%	8,762	+12.489%
2023-11-21	19.4200	19.4200	19.280000	19.3317	-0.902%	8,241	+13.189%
2023-11-20	19.3500	19.5303	19.350000	19.5076	+0.613%	16,728	+12.169%
2023-11-17	19.2800	19.3887	19.280000	19.3887	+1.458%	3,797	+12.856%
2023-11-16	19.1300	19.1800	19.076900	19.1100	-0.417%	6,252	+14.502%
2023-11-15	19.0800	19.3700	18.970000	19.1900	+1.427%	22,869	+14.025%
2023-11-14	18.6600	18.9899	18.510000	18.9200	+3.614%	10,148	+15.652%
2023-11-13	18.0900	18.3400	17.970000	18.2600	+0.121%	10,947	+19.832%
2023-11-10	18.0000	18.2600	17.970000	18.2380	+1.241%	18,929	+19.977%
2023-11-09	18.3000	18.3500	18.000000	18.0144	-1.074%	25,477	+21.466%
2023-11-08	18.2300	18.3400	18.020000	18.2100	+0.386%	13,829	+20.161%
2023-11-07	17.8200	18.1400	17.780000	18.1400	+1.058%	8,519	+20.625%
2023-11-06	18.2700	18.3400	17.860000	17.9500	-0.993%	17,541	+21.902%
2023-11-03	17.8100	18.1999	17.810000	18.1300	+3.208%	17,101	+20.692%

.dark-mode .WDKBvS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDKBvS{ color: #333333; background-color: white; border: 2px solid #333333; }CRUZDefiance Hotel, Airline, and Cruise ETFstock NYSE

CRUZ
Defiance Hotel, Airline, and Cruise ETF
stock NYSE