REX Drone ETF (DRNZ)
NASDAQ: DRNZ · Real-Time Price · USD
25.86
-0.47 (-1.79%)
At close: Feb 27, 2026, 4:00 PM EST
26.25
+0.39 (1.51%)
After-hours: Feb 27, 2026, 7:07 PM EST
DRNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.02 | 26.02 | 25.40 | 25.86 | 25.86 | -1.79% | 86,196 |
| Feb 26, 2026 | 25.82 | 26.34 | 25.59 | 26.33 | 26.33 | 3.00% | 227,138 |
| Feb 25, 2026 | 25.74 | 26.00 | 25.51 | 25.56 | 25.56 | 1.83% | 162,213 |
| Feb 24, 2026 | 24.65 | 25.14 | 24.35 | 25.11 | 25.10 | 0.65% | 72,298 |
| Feb 23, 2026 | 24.74 | 25.15 | 24.62 | 24.94 | 24.94 | -0.27% | 88,307 |
| Feb 20, 2026 | 25.61 | 26.12 | 24.78 | 25.01 | 25.01 | -2.38% | 174,699 |
| Feb 19, 2026 | 24.85 | 25.82 | 24.74 | 25.62 | 25.62 | 2.48% | 167,527 |
| Feb 18, 2026 | 24.25 | 25.15 | 24.18 | 25.00 | 25.00 | 3.87% | 125,835 |
| Feb 17, 2026 | 23.31 | 24.24 | 23.05 | 24.07 | 24.07 | 4.23% | 148,659 |
| Feb 13, 2026 | 23.04 | 23.56 | 22.74 | 23.09 | 23.09 | 0.76% | 99,682 |
| Feb 12, 2026 | 23.53 | 23.53 | 22.72 | 22.92 | 22.92 | -3.11% | 90,717 |
| Feb 11, 2026 | 24.62 | 24.62 | 23.29 | 23.66 | 23.66 | -3.09% | 90,661 |
| Feb 10, 2026 | 25.05 | 25.14 | 24.35 | 24.41 | 24.41 | -2.20% | 59,281 |
| Feb 9, 2026 | 24.08 | 25.00 | 23.99 | 24.96 | 24.96 | 4.83% | 125,153 |
| Feb 6, 2026 | 23.04 | 23.84 | 22.72 | 23.81 | 23.81 | 5.73% | 170,212 |
| Feb 5, 2026 | 23.38 | 23.52 | 22.37 | 22.52 | 22.52 | -7.93% | 93,101 |
| Feb 4, 2026 | 26.20 | 26.24 | 23.89 | 24.46 | 24.46 | -6.75% | 158,937 |
| Feb 3, 2026 | 25.85 | 26.23 | 25.33 | 26.23 | 26.23 | 4.43% | 104,459 |
| Feb 2, 2026 | 25.24 | 25.52 | 24.80 | 25.12 | 25.12 | 0.39% | 125,481 |
| Jan 30, 2026 | 25.91 | 26.25 | 24.86 | 25.02 | 25.02 | -6.34% | 170,438 |
| Jan 29, 2026 | 27.58 | 27.63 | 26.42 | 26.71 | 26.71 | -4.12% | 117,848 |
| Jan 28, 2026 | 28.28 | 28.35 | 27.62 | 27.86 | 27.86 | -0.75% | 123,457 |
| Jan 27, 2026 | 27.24 | 28.12 | 27.18 | 28.07 | 28.07 | 3.43% | 138,533 |
| Jan 26, 2026 | 28.18 | 28.24 | 27.08 | 27.14 | 27.14 | -4.04% | 245,769 |
| Jan 23, 2026 | 28.88 | 28.92 | 28.12 | 28.28 | 28.28 | -2.10% | 124,399 |
| Jan 22, 2026 | 28.58 | 29.25 | 28.45 | 28.89 | 28.89 | 3.51% | 144,146 |
| Jan 21, 2026 | 29.01 | 29.09 | 26.79 | 27.91 | 27.91 | -2.45% | 247,825 |
| Jan 20, 2026 | 28.44 | 29.73 | 28.37 | 28.61 | 28.61 | -1.24% | 346,264 |
| Jan 16, 2026 | 29.09 | 29.59 | 28.67 | 28.97 | 28.97 | 0.95% | 142,843 |
| Jan 15, 2026 | 28.61 | 29.41 | 28.22 | 28.69 | 28.69 | 0.40% | 175,921 |
| Jan 14, 2026 | 28.01 | 28.58 | 27.40 | 28.58 | 28.58 | 1.44% | 118,826 |
| Jan 13, 2026 | 29.00 | 29.00 | 27.36 | 28.17 | 28.17 | 0.57% | 309,437 |
| Jan 12, 2026 | 28.02 | 29.00 | 27.53 | 28.01 | 28.01 | 0.41% | 190,985 |
| Jan 9, 2026 | 28.10 | 28.43 | 27.50 | 27.90 | 27.90 | 0.69% | 249,766 |
| Jan 8, 2026 | 27.06 | 30.12 | 27.03 | 27.71 | 27.71 | 5.62% | 201,588 |
| Jan 7, 2026 | 26.41 | 26.94 | 26.21 | 26.24 | 26.24 | 0.22% | 103,687 |
| Jan 6, 2026 | 25.46 | 26.22 | 25.33 | 26.18 | 26.18 | 4.24% | 103,129 |
| Jan 5, 2026 | 23.90 | 26.25 | 23.83 | 25.11 | 25.11 | 7.79% | 163,751 |
| Jan 2, 2026 | 22.51 | 23.34 | 22.35 | 23.30 | 23.30 | 7.00% | 52,984 |
| Dec 31, 2025 | 21.74 | 22.18 | 21.58 | 21.77 | 21.77 | 0.29% | 26,402 |
| Dec 30, 2025 | 21.50 | 21.91 | 21.39 | 21.71 | 21.71 | 0.50% | 21,062 |
| Dec 29, 2025 | 21.76 | 21.98 | 21.58 | 21.60 | 21.60 | -1.74% | 48,248 |
| Dec 26, 2025 | 22.58 | 22.58 | 21.99 | 21.99 | 21.99 | -2.38% | 50,177 |
| Dec 24, 2025 | 22.47 | 22.53 | 22.34 | 22.52 | 22.52 | -0.99% | 45,637 |
| Dec 23, 2025 | 22.23 | 23.50 | 22.23 | 22.75 | 22.75 | 2.65% | 101,754 |
| Dec 22, 2025 | 21.75 | 22.26 | 21.67 | 22.16 | 22.16 | 3.66% | 73,465 |
| Dec 19, 2025 | 20.46 | 21.43 | 20.46 | 21.38 | 21.38 | 6.19% | 48,281 |
| Dec 18, 2025 | 20.08 | 20.38 | 20.05 | 20.13 | 20.13 | 2.15% | 27,235 |
| Dec 17, 2025 | 20.32 | 20.40 | 19.70 | 19.71 | 19.71 | -4.21% | 41,831 |
| Dec 16, 2025 | 20.26 | 20.66 | 20.26 | 20.57 | 20.57 | 2.17% | 17,731 |
| Dec 15, 2025 | 20.93 | 20.93 | 20.11 | 20.14 | 20.14 | -3.16% | 41,122 |
| Dec 12, 2025 | 21.15 | 21.24 | 20.47 | 20.80 | 20.80 | -0.85% | 58,667 |
| Dec 11, 2025 | 20.51 | 21.02 | 20.25 | 20.97 | 20.97 | 1.07% | 115,189 |
| Dec 10, 2025 | 21.13 | 21.38 | 20.64 | 20.75 | 20.75 | -2.11% | 97,732 |
| Dec 9, 2025 | 21.02 | 21.61 | 20.87 | 21.20 | 21.20 | 1.25% | 80,764 |
| Dec 8, 2025 | 21.07 | 21.22 | 20.86 | 20.94 | 20.94 | 0.26% | 49,834 |
| Dec 5, 2025 | 21.03 | 21.03 | 20.68 | 20.88 | 20.88 | -0.73% | 62,424 |
| Dec 4, 2025 | 20.33 | 21.10 | 20.33 | 21.04 | 21.04 | 2.80% | 129,882 |
| Dec 3, 2025 | 20.00 | 20.49 | 19.56 | 20.46 | 20.46 | 2.91% | 74,925 |
| Dec 2, 2025 | 19.56 | 20.04 | 19.50 | 19.89 | 19.89 | 1.77% | 107,423 |
| Dec 1, 2025 | 20.23 | 20.23 | 19.53 | 19.54 | 19.54 | -3.34% | 349,537 |
| Nov 28, 2025 | 20.25 | 20.31 | 20.00 | 20.22 | 20.22 | 1.03% | 181,260 |
| Nov 26, 2025 | 19.94 | 20.09 | 19.53 | 20.01 | 20.01 | 2.03% | 150,873 |
| Nov 25, 2025 | 19.56 | 22.08 | 19.25 | 19.61 | 19.61 | -0.41% | 74,499 |
| Nov 24, 2025 | 20.00 | 20.00 | 18.63 | 19.69 | 19.69 | 5.75% | 107,915 |
| Nov 21, 2025 | 18.45 | 18.68 | 18.00 | 18.62 | 18.62 | 0.95% | 6,611 |
| Nov 20, 2025 | 19.63 | 19.63 | 18.44 | 18.44 | 18.44 | -5.37% | 6,815 |
| Nov 19, 2025 | 19.63 | 19.77 | 19.43 | 19.49 | 19.49 | -3.68% | 4,751 |
| Nov 18, 2025 | 19.76 | 20.32 | 19.54 | 20.24 | 20.23 | 1.88% | 11,178 |
| Nov 17, 2025 | 20.60 | 20.60 | 19.71 | 19.86 | 19.86 | -1.88% | 10,271 |
| Nov 14, 2025 | 19.65 | 20.63 | 19.65 | 20.24 | 20.24 | 0.17% | 9,982 |
| Nov 13, 2025 | 20.80 | 21.04 | 20.21 | 20.21 | 20.21 | -5.19% | 19,805 |
| Nov 12, 2025 | 21.68 | 21.68 | 21.30 | 21.32 | 21.32 | -0.88% | 3,389 |
| Nov 11, 2025 | 21.71 | 21.74 | 21.51 | 21.51 | 21.51 | -1.72% | 3,052 |
| Nov 10, 2025 | 22.09 | 22.09 | 21.68 | 21.88 | 21.88 | 2.30% | 13,509 |
| Nov 7, 2025 | 20.22 | 21.39 | 20.20 | 21.39 | 21.39 | 1.69% | 17,351 |
| Nov 6, 2025 | 21.89 | 21.89 | 21.01 | 21.04 | 21.04 | -6.57% | 7,591 |
| Nov 5, 2025 | 22.42 | 22.55 | 22.35 | 22.52 | 22.52 | -2.00% | 12,877 |
| Nov 4, 2025 | 23.14 | 23.48 | 22.91 | 22.98 | 22.98 | -2.71% | 40,362 |
| Nov 3, 2025 | 24.12 | 24.12 | 23.37 | 23.62 | 23.61 | -1.74% | 20,534 |
| Oct 31, 2025 | 23.80 | 24.03 | 23.55 | 24.03 | 24.03 | 1.43% | 16,753 |
| Oct 30, 2025 | 24.44 | 24.44 | 23.70 | 23.70 | 23.70 | -3.02% | 24,844 |