MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRNL — Defiance 2X Daily Long Pure Drone and Aerial Automation ETF
Cboe BZXDefiance 2X Daily Long Pure Drone and Aerial Automation ETF
$5.36
+0.23(+4.52%)
- O
- 5.03
- H
- 5.40
- L
- 5.03
- V
- 4.67K
⏱️ End-of-day dataAs of Aug 27, 2026
Latest Close$5.36
Period Return-71.88%
Period High$23.21
Period Low$4.25
Avg Daily Volume6.9K
Total Trading Days124
DRNL — Historical OHLCV Price & Volume Table
Mar 3, 2026 — Aug 27, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | $5.03 | $5.40 | $5.03 | $5.36 | +$0.23 | +4.52% | 4,672 | $5.22 | $5.03 $5.40 |
| Aug 26, 2026 | $5.15 | $5.15 | $5.07 | $5.13 | $-0.10 | -1.91% | 2,075 | $5.10 | $5.07 $5.15 |
| Aug 25, 2026 | $5.34 | $5.40 | $5.22 | $5.22 | $-0.15 | -2.74% | 3,213 | $5.32 | $5.22 $5.40 |
| Aug 24, 2026 | $5.50 | $5.67 | $5.37 | $5.37 | $-0.76 | -12.41% | 5,763 | $5.57 | $5.37 $5.67 |
| Aug 21, 2026 | $6.12 | $6.33 | $6.12 | $6.13 | +$0.32 | +5.57% | 5,457 | $6.23 | $6.12 $6.33 |
| Aug 20, 2026 | $6.07 | $6.13 | $5.65 | $5.81 | $-0.75 | -11.47% | 5,058 | $5.82 | $5.65 $6.13 |
| Aug 19, 2026 | $6.25 | $6.69 | $6.24 | $6.56 | $-0.19 | -2.77% | 2,851 | $6.43 | $6.24 $6.69 |
| Aug 18, 2026 | $6.73 | $7.00 | $6.73 | $6.75 | $-0.34 | -4.85% | 2,552 | $6.82 | $6.73 $7.00 |
| Aug 17, 2026 | $7.74 | $7.74 | $7.04 | $7.09 | $-0.63 | -8.13% | 6,699 | $7.18 | $7.04 $7.74 |
| Aug 14, 2026 | $8.40 | $8.50 | $7.52 | $7.72 | +$0.16 | +2.15% | 17,632 | $7.79 | $7.52 $8.50 |
| Aug 13, 2026 | $7.32 | $7.67 | $7.01 | $7.56 | +$0.56 | +8.00% | 8,578 | $7.58 | $7.01 $7.67 |
| Aug 12, 2026 | $7.27 | $7.35 | $7.00 | $7.00 | $-0.38 | -5.09% | 3,801 | $7.26 | $7.00 $7.35 |
| Aug 11, 2026 | $7.28 | $7.58 | $7.17 | $7.38 | +$0.21 | +2.90% | 10,757 | $7.26 | $7.17 $7.58 |
| Aug 10, 2026 | $7.22 | $7.28 | $6.87 | $7.17 | +$0.15 | +2.10% | 3,186 | $7.13 | $6.87 $7.28 |
| Aug 7, 2026 | $6.81 | $7.02 | $6.81 | $7.02 | +$0.79 | +12.77% | 1,240 | $6.85 | $6.81 $7.02 |
| Aug 6, 2026 | $6.24 | $6.64 | $5.95 | $6.23 | +$0.04 | +0.61% | 11,794 | $6.34 | $5.95 $6.64 |
| Aug 5, 2026 | $6.79 | $6.79 | $6.19 | $6.19 | $-0.21 | -3.32% | 4,267 | $6.29 | $6.19 $6.79 |
| Aug 4, 2026 | $5.96 | $6.48 | $5.87 | $6.40 | +$0.96 | +17.65% | 19,503 | $6.18 | $5.87 $6.48 |
| Aug 3, 2026 | $5.34 | $5.52 | $5.34 | $5.44 | +$0.52 | +10.57% | 7,337 | $5.44 | $5.34 $5.52 |
| Jul 31, 2026 | $5.21 | $5.21 | $4.70 | $4.92 | $-0.02 | -0.36% | 1,599 | $4.83 | $4.70 $5.21 |
| Jul 30, 2026 | $4.41 | $4.94 | $4.33 | $4.94 | +$0.68 | +15.86% | 2,724 | $4.60 | $4.33 $4.94 |
| Jul 29, 2026 | $4.66 | $4.66 | $4.25 | $4.26 | $-1.04 | -19.66% | 4,623 | $4.53 | $4.25 $4.66 |
| Jul 28, 2026 | $5.30 | $5.30 | $4.89 | $5.30 | $-0.25 | -4.53% | 12,735 | $5.06 | $4.89 $5.30 |
| Jul 27, 2026 | $5.28 | $5.56 | $5.28 | $5.56 | +$0.45 | +8.91% | 5,962 | $5.33 | $5.28 $5.56 |
| Jul 24, 2026 | $5.40 | $5.40 | $5.10 | $5.10 | $-0.75 | -12.77% | 2,088 | $5.31 | $5.10 $5.40 |
| Jul 23, 2026 | $6.15 | $6.15 | $5.75 | $5.85 | +$0.05 | +0.89% | 12,390 | $5.88 | $5.75 $6.15 |
| Jul 22, 2026 | $6.21 | $6.22 | $5.80 | $5.80 | $-0.06 | -0.95% | 1,162 | $6.08 | $5.80 $6.22 |
| Jul 21, 2026 | $5.82 | $5.85 | $5.64 | $5.85 | +$0.47 | +8.73% | 2,600 | $5.80 | $5.64 $5.85 |
| Jul 20, 2026 | $5.17 | $5.38 | $5.00 | $5.38 | +$0.57 | +11.89% | 2,286 | $5.12 | $5.00 $5.38 |
| Jul 17, 2026 | $4.69 | $5.00 | $4.57 | $4.81 | $-0.22 | -4.43% | 7,777 | $4.84 | $4.57 $5.00 |