Skip to main content
REX Drone ETF (DRNZ)
NASDAQ: DRNZ · Real-Time Price · USD
20.85
+0.06 (0.29%)
At close: Jun 26, 2026, 4:00 PM EDT
21.00
+0.15 (0.72%)
After-hours: Jun 26, 2026, 7:40 PM EDT

DRNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.4221.1120.2720.8520.850.29%126,670
Jun 25, 202621.3021.3820.7020.7920.79-2.94%168,490
Jun 24, 202622.2222.3021.3321.4221.42-3.30%151,664
Jun 23, 202622.3522.6522.0722.1522.15-2.51%91,504
Jun 22, 202623.4523.4722.6922.7222.72-4.30%171,098
Jun 18, 202624.1424.1423.3423.7423.74-1.12%124,572
Jun 17, 202624.0024.6323.8424.0124.01-0.80%130,757
Jun 16, 202624.5124.7823.9724.2024.20-1.34%99,522
Jun 15, 202624.7824.9724.4624.5324.530.29%119,476
Jun 12, 202625.3625.3824.1924.4624.46-2.24%78,196
Jun 11, 202624.1725.2024.0625.0225.025.26%98,204
Jun 10, 202624.2624.8023.7523.7723.77-3.53%163,785
Jun 9, 202625.6125.6323.7924.6424.64-2.42%146,980
Jun 8, 202625.8926.1025.1925.2525.25-0.59%118,298
Jun 5, 202627.1527.1725.0425.4025.40-8.60%328,578
Jun 4, 202626.7528.0626.3927.7927.792.30%230,818
Jun 3, 202628.7128.7126.9727.1727.17-6.81%329,100
Jun 2, 202628.6329.2528.4129.1529.151.29%220,054
Jun 1, 202628.9129.2828.4028.7828.78-1.94%473,447
May 29, 202629.1729.5027.6629.3529.350.14%879,986
May 28, 202627.7329.6827.2229.3129.3114.52%1,092,108
May 27, 202625.1725.6824.7625.6025.592.13%71,148
May 26, 202624.7225.4724.7225.0625.062.37%107,208
May 22, 202623.9224.6323.9224.4824.482.89%49,578
May 21, 202623.5123.8523.3423.7923.790.72%49,317
May 20, 202623.4723.7523.1023.6223.620.31%82,104
May 19, 202623.9123.9623.3223.5523.55-2.43%70,113
May 18, 202624.4724.5323.8224.1424.14-0.87%95,272
May 15, 202624.6125.0024.3324.3524.35-2.64%72,381
May 14, 202624.3525.2724.1725.0125.013.52%89,743
May 13, 202624.5024.5023.8224.1624.16-2.97%134,529
May 12, 202625.0825.1724.4324.9024.90-2.24%127,875
May 11, 202624.9125.7224.7625.4725.471.15%163,963
May 8, 202625.1425.2524.8725.1825.181.21%80,299
May 7, 202626.0126.0124.7524.8824.88-3.23%97,224
May 6, 202625.4925.7425.1525.7125.710.84%81,092
May 5, 202626.1626.1625.3925.5025.50-1.66%68,234
May 4, 202626.3626.4625.8025.9325.93-1.45%71,014
May 1, 202626.3426.4525.9826.3126.310.79%88,837
Apr 30, 202625.4926.1825.4626.1026.104.90%78,127
Apr 29, 202625.8125.8124.6624.8824.88-3.12%94,170
Apr 28, 202625.8726.0025.4125.6825.68-0.98%75,328
Apr 27, 202625.8526.0025.5525.9425.94-0.40%69,427
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, 202626.1026.1025.0825.3225.320.91%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, 202627.1027.8126.9527.3427.341.60%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, 202623.3124.2423.0524.0724.074.22%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