HANetf II ICAV - Defiance Drone UCITS ETF (LON:DRON)
London · Delayed Price · Currency is GBP · Price in USD 5.63
-0.03 (-0.53%)
Sep 23, 2026, 3:28 PM GMT
LON:DRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.63 | 5.72 | 5.63 | 5.63 | - | -0.46% | 1,360 |
| Sep 22, 2026 | 5.68 | 5.68 | 5.62 | 5.66 | 5.66 | -1.27% | 1,148 |
| Sep 21, 2026 | 5.63 | 5.75 | 5.63 | 5.73 | 5.73 | 1.92% | 7 |
| Sep 18, 2026 | 5.78 | 5.69 | 5.69 | 5.62 | 5.62 | -1.65% | 123 |
| Sep 17, 2026 | 5.70 | 5.79 | 5.71 | 5.72 | 5.72 | -4.42% | 59 |
| Sep 16, 2026 | 5.56 | 5.56 | 5.56 | 5.98 | 5.98 | 8.60% | 350 |
| Sep 15, 2026 | 5.61 | 5.61 | 5.58 | 5.51 | 5.51 | -2.26% | 1,031 |
| Sep 14, 2026 | 5.60 | 5.65 | 5.50 | 5.63 | 5.63 | -0.11% | 1,063 |
| Sep 11, 2026 | 5.71 | 5.74 | 5.69 | 5.64 | 5.64 | -1.33% | 66 |
| Sep 10, 2026 | 5.71 | 5.78 | 5.57 | 5.72 | 5.72 | -0.32% | 3,197 |
| Sep 9, 2026 | 5.87 | 5.87 | 5.78 | 5.74 | 5.73 | -2.99% | 107 |
| Sep 8, 2026 | 5.90 | 5.91 | 5.80 | 5.91 | 5.91 | 2.28% | 1,047 |
| Sep 7, 2026 | 5.82 | 5.87 | 5.74 | 5.78 | 5.78 | 0.32% | 78 |
| Sep 4, 2026 | 5.87 | 5.88 | 5.74 | 5.76 | 5.76 | 0.44% | 6,371 |
| Sep 3, 2026 | 5.68 | 5.88 | 5.68 | 5.74 | 5.74 | 1.78% | 1,340 |
| Sep 2, 2026 | 5.70 | 5.72 | 5.57 | 5.64 | 5.64 | -0.48% | 9,178 |
| Sep 1, 2026 | 5.86 | 5.86 | 5.66 | 5.66 | 5.66 | -5.28% | 4,622 |
| Aug 28, 2026 | 6.19 | 6.19 | 6.02 | 5.98 | 5.98 | -1.96% | 264 |
| Aug 27, 2026 | 6.03 | 6.12 | 6.03 | 6.10 | 6.10 | 2.96% | 1,228 |
| Aug 26, 2026 | 6.00 | 6.00 | 5.86 | 5.92 | 5.92 | -1.78% | 13,388 |
| Aug 25, 2026 | 6.02 | 6.12 | 6.00 | 6.03 | 6.03 | 0.03% | 1,097 |
| Aug 24, 2026 | 6.22 | 6.23 | 6.12 | 6.03 | 6.03 | -3.79% | 5,003 |
| Aug 21, 2026 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | 0.75% | 147 |
| Aug 20, 2026 | 6.53 | 6.53 | 6.20 | 6.22 | 6.22 | -3.27% | 2,127 |
| Aug 19, 2026 | 6.60 | 6.61 | 6.39 | 6.43 | 6.43 | -2.03% | 4,393 |
| Aug 18, 2026 | 6.58 | 6.64 | 6.50 | 6.56 | 6.56 | -1.58% | 765 |
| Aug 17, 2026 | 6.94 | 6.94 | 6.60 | 6.67 | 6.67 | -2.27% | 20,209 |
| Aug 14, 2026 | 6.74 | 6.89 | 6.74 | 6.82 | 6.82 | 4.28% | 10,113 |
| Aug 13, 2026 | 6.69 | 6.69 | 6.49 | 6.54 | 6.54 | -1.79% | 4,308 |
| Aug 12, 2026 | 6.73 | 6.78 | 6.61 | 6.66 | 6.66 | -0.29% | 1,197 |
| Aug 11, 2026 | 6.64 | 6.77 | 6.54 | 6.68 | 6.68 | 0.92% | 673 |
| Aug 10, 2026 | 6.64 | 6.69 | 6.48 | 6.62 | 6.62 | 2.83% | 5,155 |
| Aug 7, 2026 | 6.29 | 6.52 | 6.29 | 6.44 | 6.44 | 1.42% | 435 |
| Aug 6, 2026 | 6.36 | 6.50 | 6.30 | 6.35 | 6.35 | 0.52% | 1,953 |
| Aug 5, 2026 | 6.39 | 6.45 | 6.32 | 6.32 | 6.32 | 0.90% | 7,809 |
| Aug 4, 2026 | 6.14 | 6.28 | 6.13 | 6.26 | 6.26 | 6.91% | 6,890 |
| Aug 3, 2026 | 5.69 | 5.91 | 5.69 | 5.85 | 5.85 | 5.56% | 4,352 |
| Jul 31, 2026 | 5.67 | 5.67 | 5.58 | 5.55 | 5.55 | 1.36% | 341 |
| Jul 30, 2026 | 5.42 | 5.56 | 5.32 | 5.47 | 5.47 | 0.48% | 748 |
| Jul 29, 2026 | 5.71 | 5.72 | 5.50 | 5.45 | 5.45 | -3.70% | 1,015 |
| Jul 28, 2026 | 5.78 | 5.65 | 5.54 | 5.65 | 5.65 | -2.53% | 54 |
| Jul 27, 2026 | 6.60 | 6.60 | 5.74 | 5.80 | 5.80 | -1.26% | 530 |
| Jul 24, 2026 | 5.93 | 5.93 | 5.84 | 5.88 | 5.88 | 0.49% | 9,763 |
| Jul 23, 2026 | 5.81 | 5.87 | 5.81 | 5.85 | 5.85 | -2.66% | 442 |
| Jul 22, 2026 | 6.03 | 6.06 | 5.87 | 6.01 | 6.01 | 1.25% | 11,491 |
| Jul 21, 2026 | 5.83 | 5.96 | 5.79 | 5.93 | 5.93 | 5.03% | 1,394 |
| Jul 20, 2026 | 5.59 | 5.64 | 5.58 | 5.65 | 5.65 | 1.58% | 733 |
| Jul 17, 2026 | 5.50 | 5.64 | 5.50 | 5.56 | 5.56 | -3.02% | 4,212 |
| Jul 16, 2026 | 5.89 | 5.89 | 5.80 | 5.73 | 5.73 | -3.02% | 4,431 |
| Jul 15, 2026 | 5.90 | 6.00 | 5.90 | 5.91 | 5.91 | 1.45% | 526 |