Defiance 2X Daily Long Pure Drone & Aerial Automation ETF (DRNL)
BATS: DRNL · Real-Time Price · USD
5.37
-0.76 (-12.37%)
Aug 24, 2026, 4:00 PM EDT - Market closed
DRNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.50 | 5.67 | 5.37 | 5.37 | 5.37 | -12.41% | 5,762 |
| Aug 21, 2026 | 6.12 | 6.33 | 6.12 | 6.13 | 6.13 | 5.57% | 5,456 |
| Aug 20, 2026 | 6.07 | 6.13 | 5.65 | 5.81 | 5.81 | -11.47% | 5,057 |
| Aug 19, 2026 | 6.25 | 6.69 | 6.24 | 6.56 | 6.56 | -2.77% | 2,850 |
| Aug 18, 2026 | 6.73 | 7.00 | 6.73 | 6.75 | 6.75 | -4.85% | 2,551 |
| Aug 17, 2026 | 7.74 | 7.74 | 7.04 | 7.09 | 7.09 | -8.13% | 6,698 |
| Aug 14, 2026 | 8.40 | 8.50 | 7.52 | 7.72 | 7.72 | 2.15% | 17,632 |
| Aug 13, 2026 | 7.32 | 7.67 | 7.01 | 7.56 | 7.56 | 8.00% | 8,578 |
| Aug 12, 2026 | 7.27 | 7.35 | 7.00 | 7.00 | 7.00 | -5.09% | 3,800 |
| Aug 11, 2026 | 7.28 | 7.58 | 7.17 | 7.38 | 7.38 | 2.90% | 10,757 |
| Aug 10, 2026 | 7.22 | 7.28 | 6.87 | 7.17 | 7.17 | 2.10% | 3,185 |
| Aug 7, 2026 | 6.81 | 7.02 | 6.81 | 7.02 | 7.02 | 12.77% | 1,240 |
| Aug 6, 2026 | 6.24 | 6.64 | 5.95 | 6.23 | 6.23 | 0.61% | 11,794 |
| Aug 5, 2026 | 6.79 | 6.79 | 6.19 | 6.19 | 6.19 | -3.32% | 4,267 |
| Aug 4, 2026 | 5.96 | 6.48 | 5.88 | 6.40 | 6.40 | 17.65% | 19,502 |
| Aug 3, 2026 | 5.34 | 5.52 | 5.34 | 5.44 | 5.44 | 10.57% | 7,336 |
| Jul 31, 2026 | 5.21 | 5.21 | 4.70 | 4.92 | 4.92 | -0.36% | 1,598 |
| Jul 30, 2026 | 4.41 | 4.94 | 4.33 | 4.94 | 4.94 | 15.86% | 2,724 |
| Jul 29, 2026 | 4.66 | 4.66 | 4.25 | 4.26 | 4.26 | -19.66% | 4,622 |
| Jul 28, 2026 | 5.30 | 5.30 | 4.89 | 5.30 | 5.30 | -4.53% | 12,734 |
| Jul 27, 2026 | 5.28 | 5.56 | 5.28 | 5.56 | 5.56 | 8.91% | 5,962 |
| Jul 24, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -12.77% | 2,087 |
| Jul 23, 2026 | 6.15 | 6.15 | 5.75 | 5.85 | 5.85 | 0.89% | 12,389 |
| Jul 22, 2026 | 6.21 | 6.22 | 5.80 | 5.80 | 5.80 | -0.95% | 1,162 |
| Jul 21, 2026 | 5.82 | 5.85 | 5.64 | 5.85 | 5.85 | 8.73% | 2,599 |
| Jul 20, 2026 | 5.17 | 5.38 | 5.00 | 5.38 | 5.38 | 11.89% | 2,286 |
| Jul 17, 2026 | 4.69 | 5.00 | 4.57 | 4.81 | 4.81 | -4.43% | 7,777 |
| Jul 16, 2026 | 5.61 | 5.61 | 5.03 | 5.03 | 5.03 | -10.22% | 8,038 |
| Jul 15, 2026 | 6.40 | 6.40 | 5.51 | 5.61 | 5.61 | -4.23% | 3,163 |
| Jul 14, 2026 | 5.63 | 5.86 | 5.63 | 5.85 | 5.85 | 10.75% | 3,557 |
| Jul 13, 2026 | 5.47 | 5.53 | 5.28 | 5.29 | 5.28 | -8.96% | 2,099 |
| Jul 10, 2026 | 5.94 | 5.96 | 5.81 | 5.81 | 5.80 | -7.82% | 4,173 |
| Jul 9, 2026 | 6.33 | 6.56 | 6.30 | 6.30 | 6.30 | -1.64% | 5,074 |
| Jul 8, 2026 | 6.72 | 6.72 | 6.26 | 6.40 | 6.40 | -2.20% | 11,765 |
| Jul 7, 2026 | 7.55 | 7.55 | 6.55 | 6.55 | 6.55 | -15.78% | 11,362 |
| Jul 6, 2026 | 7.65 | 7.90 | 7.60 | 7.77 | 7.77 | 1.74% | 3,333 |
| Jul 2, 2026 | 8.22 | 8.75 | 7.55 | 7.64 | 7.64 | -2.92% | 6,775 |
| Jul 1, 2026 | 7.64 | 8.37 | 7.64 | 7.87 | 7.87 | 4.80% | 13,017 |
| Jun 30, 2026 | 7.50 | 7.79 | 7.16 | 7.51 | 7.51 | 10.82% | 8,790 |
| Jun 29, 2026 | 7.07 | 7.07 | 6.43 | 6.78 | 6.78 | 3.24% | 3,201 |
| Jun 26, 2026 | 6.13 | 6.80 | 6.13 | 6.56 | 6.56 | 0.42% | 6,239 |
| Jun 25, 2026 | 7.15 | 7.15 | 6.54 | 6.54 | 6.54 | -10.39% | 3,472 |
| Jun 24, 2026 | 7.95 | 7.95 | 7.30 | 7.30 | 7.30 | -11.31% | 11,271 |
| Jun 23, 2026 | 7.90 | 8.57 | 7.90 | 8.23 | 8.23 | -5.61% | 3,527 |
| Jun 22, 2026 | 9.47 | 9.47 | 8.61 | 8.71 | 8.71 | -9.26% | 32,084 |
| Jun 18, 2026 | 9.39 | 9.60 | 8.84 | 9.60 | 9.60 | 2.97% | 9,354 |
| Jun 17, 2026 | 9.97 | 9.97 | 9.33 | 9.33 | 9.33 | -1.69% | 668 |
| Jun 16, 2026 | 9.39 | 9.75 | 9.35 | 9.49 | 9.49 | -5.82% | 8,515 |
| Jun 15, 2026 | 10.09 | 10.57 | 10.07 | 10.07 | 10.07 | 7.87% | 10,866 |
| Jun 12, 2026 | 10.00 | 10.00 | 9.34 | 9.34 | 9.34 | -8.52% | 2,429 |