REX Drone ETF (DRNZ)
NASDAQ: DRNZ · Real-Time Price · USD
20.22
+0.21 (1.03%)
At close: Nov 28, 2025, 1:00 PM EST
20.98
+0.76 (3.78%)
After-hours: Nov 28, 2025, 4:12 PM EST
DRNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.25 | 20.31 | 20.00 | 20.20 | 20.20 | 0.95% | 179,217 |
| Nov 26, 2025 | 19.94 | 20.09 | 19.53 | 20.01 | 20.01 | 2.03% | 149,603 |
| 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 |