Defiance 2X Daily Long Pure Drone & Aerial Automation ETF (DRNL)
BATS: DRNL · Real-Time Price · USD
11.65
-0.55 (-4.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DRNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.17 | 12.17 | 11.32 | 11.65 | 11.65 | -4.56% | 1,567 |
| Apr 27, 2026 | 11.96 | 12.20 | 11.96 | 12.20 | 12.20 | 4.58% | 2,034 |
| Apr 24, 2026 | 12.06 | 12.06 | 11.67 | 11.67 | 11.67 | -6.86% | 1,125 |
| Apr 23, 2026 | 14.08 | 14.08 | 11.89 | 12.53 | 12.53 | -10.50% | 1,432 |
| Apr 22, 2026 | 14.30 | 14.92 | 13.77 | 14.00 | 14.00 | 4.25% | 1,820 |
| Apr 21, 2026 | 14.25 | 14.60 | 13.43 | 13.43 | 13.43 | -2.34% | 6,270 |
| Apr 20, 2026 | 13.09 | 13.75 | 12.95 | 13.75 | 13.75 | 2.72% | 2,569 |
| Apr 17, 2026 | 15.00 | 15.00 | 13.28 | 13.39 | 13.39 | -7.68% | 1,222 |
| Apr 16, 2026 | 14.11 | 14.82 | 13.70 | 14.50 | 14.50 | 6.44% | 4,245 |
| Apr 15, 2026 | 13.16 | 13.62 | 12.85 | 13.62 | 13.62 | 7.68% | 2,463 |
| Apr 14, 2026 | 13.01 | 13.01 | 12.36 | 12.65 | 12.65 | 2.71% | 3,260 |
| Apr 13, 2026 | 11.26 | 12.36 | 11.26 | 12.32 | 12.32 | 5.73% | 3,324 |
| Apr 10, 2026 | 11.68 | 11.73 | 11.34 | 11.65 | 11.65 | 2.26% | 7,353 |
| Apr 9, 2026 | 12.79 | 12.79 | 11.39 | 11.39 | 11.39 | -9.86% | 1,202 |
| Apr 8, 2026 | 12.94 | 12.96 | 12.35 | 12.64 | 12.64 | 5.96% | 6,290 |
| Apr 7, 2026 | 11.63 | 12.20 | 11.63 | 11.93 | 11.93 | -6.97% | 1,264 |
| Apr 6, 2026 | 13.37 | 13.37 | 12.60 | 12.82 | 12.82 | 5.25% | 1,887 |
| Apr 2, 2026 | 12.07 | 12.18 | 12.07 | 12.18 | 12.18 | 7.26% | 741 |
| Apr 1, 2026 | 12.05 | 12.20 | 11.36 | 11.36 | 11.35 | -0.12% | 4,578 |
| Mar 31, 2026 | 11.00 | 11.37 | 11.00 | 11.37 | 11.37 | 10.22% | 581 |
| Mar 30, 2026 | 11.54 | 11.54 | 10.32 | 10.32 | 10.31 | -9.90% | 586 |
| Mar 27, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -13.87% | 253 |
| Mar 26, 2026 | 14.50 | 14.50 | 13.29 | 13.29 | 13.29 | -12.48% | 2,151 |
| Mar 25, 2026 | 16.17 | 16.17 | 15.12 | 15.19 | 15.19 | -0.58% | 495 |
| Mar 24, 2026 | 16.04 | 16.04 | 15.28 | 15.28 | 15.28 | -8.54% | 658 |
| Mar 23, 2026 | 16.13 | 16.70 | 15.94 | 16.70 | 16.70 | 8.45% | 586 |
| Mar 20, 2026 | 17.91 | 17.91 | 15.06 | 15.40 | 15.40 | -19.86% | 3,744 |
| Mar 19, 2026 | 18.17 | 19.22 | 17.96 | 19.22 | 19.22 | -7.92% | 992 |
| Mar 18, 2026 | 22.04 | 22.04 | 20.87 | 20.87 | 20.87 | -6.24% | 684 |
| Mar 17, 2026 | 21.07 | 22.26 | 20.44 | 22.26 | 22.26 | 10.65% | 3,607 |
| Mar 16, 2026 | 20.93 | 20.93 | 19.23 | 20.12 | 20.12 | -0.94% | 1,829 |
| Mar 13, 2026 | 22.49 | 22.49 | 20.23 | 20.31 | 20.31 | -7.44% | 4,366 |
| Mar 12, 2026 | 21.69 | 23.21 | 21.48 | 21.94 | 21.94 | 2.55% | 6,682 |
| Mar 11, 2026 | 20.23 | 21.40 | 20.23 | 21.40 | 21.40 | 4.66% | 4,591 |
| Mar 10, 2026 | 20.64 | 21.99 | 20.44 | 20.44 | 20.44 | 2.70% | 3,000 |
| Mar 9, 2026 | 19.80 | 19.91 | 18.53 | 19.91 | 19.91 | 1.36% | 4,005 |
| Mar 6, 2026 | 19.15 | 21.28 | 19.15 | 19.64 | 19.64 | 0.37% | 3,849 |
| Mar 5, 2026 | 19.85 | 19.85 | 17.80 | 19.57 | 19.57 | -0.74% | 1,961 |
| Mar 4, 2026 | 19.00 | 19.86 | 18.82 | 19.71 | 19.71 | 3.49% | 2,226 |