USX:CRUZ - Defiance Hotel Airline and Cruise ETF Defiance Hotel Airline and Cru
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
3 Nov 2021 USD 22.46 22.99 22.361 22.944 22.944 +0.481 (+2.14%) 4,900
2 Nov 2021 USD 22.5 22.515 22.39 22.463 22.463 -0.06 (-0.27%) 16,100
1 Nov 2021 USD 22.18 22.57 22.11 22.523 22.523 +0.499 (+2.27%) 10,500
29 Oct 2021 USD 22.08 22.098 21.91 22.024 22.024 -0.019 (-0.09%) 9,400
28 Oct 2021 USD 22.03 22.1 22.025 22.043 22.043 +0.175 (+0.80%) 3,500
27 Oct 2021 USD 21.969 21.98 21.868 21.868 21.868 -0.102 (-0.46%) 4,200
26 Oct 2021 USD 22.13 22.21 21.895 21.97 21.97 +0.082 (+0.37%) 17,300
25 Oct 2021 USD 21.9 21.92 21.8 21.888 21.888 +0.001 (+0.0%) 7,800
22 Oct 2021 USD 22.01 22.01 21.8 21.887 21.887 -0.17 (-0.77%) 11,700
21 Oct 2021 USD 22 22.134 21.86 22.057 22.057 -0.006 (-0.03%) 4,000
20 Oct 2021 USD 22.1 22.29 22.01 22.063 22.063 -0.109 (-0.49%) 9,700
19 Oct 2021 USD 22.49 22.49 22.14 22.172 22.172 -0.358 (-1.59%) 16,200
18 Oct 2021 USD 22.6 22.67 22.465 22.53 22.53 -0.26 (-1.14%) 12,800
15 Oct 2021 USD 23 23.09 22.79 22.79 22.79 +0.155 (+0.68%) 10,100
14 Oct 2021 USD 22.75 22.75 22.61 22.635 22.635 +0.235 (+1.05%) 13,800
13 Oct 2021 USD 22.73 22.73 22.34 22.4 22.4 -0.45 (-1.97%) 38,600
12 Oct 2021 USD 22.65 22.95 22.65 22.85 22.85 0.0 (0.0%) 13,600
11 Oct 2021 USD 22.81 23.17 22.81 22.85 22.85 -0.015 (-0.07%) 10,800
8 Oct 2021 USD 22.88 23.02 22.78 22.865 22.865 -0.081 (-0.35%) 21,600
7 Oct 2021 USD 23.1 23.2 22.9 22.946 22.946 +0.011 (+0.05%) 14,200
6 Oct 2021 USD 22.88 22.998 22.44 22.935 22.935 -0.444 (-1.90%) 46,200
5 Oct 2021 USD 23.35 23.6098 23.26 23.3791 23.3791 -0.015 (-0.06%) 40,510
4 Oct 2021 USD 23.65 23.76 23.34 23.3942 23.3942 -0.256 (-1.08%) 11,651
1 Oct 2021 USD 22.96 23.68 22.96 23.65 23.65 +1.123 (+4.99%) 37,300
30 Sep 2021 USD 22.81 22.81 22.465 22.527 22.527 -0.44 (-1.92%) 10,800
29 Sep 2021 USD 23.16 23.18 22.95 22.967 22.967 -0.122 (-0.53%) 9,700
28 Sep 2021 USD 23.21 23.32 23.07 23.089 23.089 -0.33 (-1.41%) 8,100
27 Sep 2021 USD 23.44 23.75 23.419 23.419 23.419 +0.299 (+1.29%) 21,300
24 Sep 2021 USD 22.63 23.12 22.63 23.12 23.12 +0.46 (+2.03%) 20,400
23 Sep 2021 USD 22.43 22.8 22.4 22.66 22.66 +0.473 (+2.13%) 25,700



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms