Skip to main content
REX Drone ETF (DRNZ)
NASDAQ: DRNZ · Real-Time Price · USD
25.68
-0.25 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
25.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

DRNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8726.0025.4125.74--0.76%74,361
Apr 27, 202625.8526.0025.5525.9425.94-0.40%69,377
Apr 24, 202626.4026.4025.9126.0426.04-0.76%50,734
Apr 23, 202626.6526.7325.7026.2426.24-1.87%77,600
Apr 22, 202626.7027.1026.5026.7426.743.12%97,228
Apr 21, 202626.2126.6925.8325.9325.93-0.84%70,251
Apr 20, 202625.6726.2825.6126.1526.151.28%89,000
Apr 17, 202626.3626.6025.5725.8225.82-1.26%118,914
Apr 16, 202626.0826.2925.7026.1526.151.32%54,284
Apr 15, 202625.5825.8625.2625.8125.812.38%96,694
Apr 14, 202625.5225.5825.0125.2125.21-0.24%88,839
Apr 13, 202624.6125.3324.3425.2725.272.82%86,430
Apr 10, 202624.6224.6924.3124.5824.58-0.16%70,619
Apr 9, 202625.0825.1224.5524.6224.62-2.75%87,072
Apr 8, 202626.1026.1025.0825.3225.320.90%111,818
Apr 7, 202625.2725.2724.6025.0925.09-1.23%227,012
Apr 6, 202625.2125.5325.0125.4025.401.76%155,759
Apr 2, 202623.8824.9823.7624.9624.961.95%161,009
Apr 1, 202624.6724.8524.3124.4824.482.32%200,251
Mar 31, 202623.1124.0022.9623.9323.934.34%98,767
Mar 30, 202624.0224.0222.6222.9322.93-3.13%128,285
Mar 27, 202625.0025.0023.6223.6723.67-6.37%195,885
Mar 26, 202626.1026.1725.2025.2825.28-3.88%186,108
Mar 25, 202626.9026.9426.1826.3026.301.51%122,826
Mar 24, 202626.0526.4025.6125.9125.91-2.23%128,690
Mar 23, 202625.7426.7825.5026.5026.503.64%237,971
Mar 20, 202627.2227.2225.3225.5725.57-6.37%340,183
Mar 19, 202627.3327.6726.5727.3127.31-2.11%175,194
Mar 18, 202628.5228.6627.8727.9027.90-0.82%295,292
Mar 17, 202627.5428.2027.3828.1328.132.37%286,074
Mar 16, 202627.5027.6526.9927.4827.481.07%200,835
Mar 13, 202627.7728.0027.0527.1927.19-0.58%137,263
Mar 12, 202627.4927.9026.9327.3527.350.04%182,703
Mar 11, 202627.1027.8126.9527.3427.341.59%162,910
Mar 10, 202626.7427.5026.4826.9126.910.60%279,098
Mar 9, 202627.0027.0025.8226.7526.75-1.00%217,887
Mar 6, 202626.3427.8926.3427.0227.022.97%327,498
Mar 5, 202626.3526.7125.5326.2426.240.23%161,534
Mar 4, 202626.2726.3025.4526.1826.180.04%249,127
Mar 3, 202626.3826.6625.5526.1726.17-2.68%240,045
Mar 2, 202627.1628.8126.4626.8926.893.98%430,194
Feb 27, 202626.0226.0225.4025.8625.86-1.79%91,627
Feb 26, 202625.8226.3425.5926.3326.333.00%232,673
Feb 25, 202625.7426.0025.5125.5625.561.83%162,215
Feb 24, 202624.6525.1424.3525.1125.100.65%72,298
Feb 23, 202624.7425.1524.6224.9424.94-0.27%88,307
Feb 20, 202625.6126.1224.7825.0125.01-2.38%174,699
Feb 19, 202624.8525.8224.7425.6225.622.48%167,527
Feb 18, 202624.2525.1524.1825.0025.003.87%125,835
Feb 17, 202623.3124.2423.0524.0724.074.23%148,659
Feb 13, 202623.0423.5622.7423.0923.090.76%99,682
Feb 12, 202623.5323.5322.7222.9222.92-3.11%90,717
Feb 11, 202624.6224.6223.2923.6623.66-3.09%90,661
Feb 10, 202625.0525.1424.3524.4124.41-2.20%59,281
Feb 9, 202624.0825.0023.9924.9624.964.83%125,153
Feb 6, 202623.0423.8422.7223.8123.815.73%170,212
Feb 5, 202623.3823.5222.3722.5222.52-7.93%93,101
Feb 4, 202626.2026.2423.8924.4624.46-6.75%158,937
Feb 3, 202625.8526.2325.3326.2326.234.43%104,459
Feb 2, 202625.2425.5224.8025.1225.120.39%125,481
Jan 30, 202625.9126.2524.8625.0225.02-6.34%170,438
Jan 29, 202627.5827.6326.4226.7126.71-4.12%117,848
Jan 28, 202628.2828.3527.6227.8627.86-0.75%123,457
Jan 27, 202627.2428.1227.1828.0728.073.43%138,533
Jan 26, 202628.1828.2427.0827.1427.14-4.04%245,769
Jan 23, 202628.8828.9228.1228.2828.28-2.10%124,399
Jan 22, 202628.5829.2528.4528.8928.893.51%144,146
Jan 21, 202629.0129.0926.7927.9127.91-2.45%247,825
Jan 20, 202628.4429.7328.3728.6128.61-1.24%346,264
Jan 16, 202629.0929.5928.6728.9728.970.95%142,843
Jan 15, 202628.6129.4128.2228.6928.690.40%175,921
Jan 14, 202628.0128.5827.4028.5828.581.44%118,826
Jan 13, 202629.0029.0027.3628.1728.170.57%309,437
Jan 12, 202628.0229.0027.5328.0128.010.41%190,985
Jan 9, 202628.1028.4327.5027.9027.900.69%249,766
Jan 8, 202627.0630.1227.0327.7127.715.62%201,588
Jan 7, 202626.4126.9426.2126.2426.240.22%103,687
Jan 6, 202625.4626.2225.3326.1826.184.24%103,129
Jan 5, 202623.9026.2523.8325.1125.117.79%163,751
Jan 2, 202622.5123.3422.3523.3023.307.00%52,984
Dec 31, 202521.7422.1821.5821.7721.770.29%26,402
Dec 30, 202521.5021.9121.3921.7121.710.50%21,062
Dec 29, 202521.7621.9821.5821.6021.60-1.74%48,248
Dec 26, 202522.5822.5821.9921.9921.99-2.38%50,177
Dec 24, 202522.4722.5322.3422.5222.52-0.99%45,637
Dec 23, 202522.2323.5022.2322.7522.752.65%101,754
Dec 22, 202521.7522.2621.6722.1622.163.66%73,465
Dec 19, 202520.4621.4320.4621.3821.386.19%48,281
Dec 18, 202520.0820.3820.0520.1320.132.15%27,235
Dec 17, 202520.3220.4019.7019.7119.71-4.21%41,831
Dec 16, 202520.2620.6620.2620.5720.572.17%17,731
Dec 15, 202520.9320.9320.1120.1420.14-3.16%41,122
Dec 12, 202521.1521.2420.4720.8020.80-0.85%58,667
Dec 11, 202520.5121.0220.2520.9720.971.07%115,189
Dec 10, 202521.1321.3820.6420.7520.75-2.11%97,732
Dec 9, 202521.0221.6120.8721.2021.201.25%80,764
Dec 8, 202521.0721.2220.8620.9420.940.26%49,834
Dec 5, 202521.0321.0320.6820.8820.88-0.73%62,424
Dec 4, 202520.3321.1020.3321.0421.042.80%129,882
Dec 3, 202520.0020.4919.5620.4620.462.91%74,925