Skip to main content
logo
REX Drone ETF (DRNZ)
NASDAQ: DRNZ · Real-Time Price · USD
25.22
+0.74 (3.02%)
May 26, 2026, 1:28 PM EDT - Market open

DRNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202624.7225.4724.7225.25-3.15%84,089
May 22, 202623.9224.6323.9224.4824.482.89%49,514
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