Defiance 2X Daily Long Pure Drone & Aerial Automation ETF (DRNL)

DRNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.