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%
DRNZ — REX Drone ETF
NasdaqREX Drone ETF
$19.85
+0.33(+1.67%)
- O
- 19.93
- H
- 20.14
- L
- 19.65
- V
- 89.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.85
Period Return-18.76%
Period High$30.12
Period Low$18.00
Avg Daily Volume133.0K
Total Trading Days233
DRNZ — Historical OHLCV Price & Volume Table
Oct 29, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.93 | $20.14 | $19.65 | $19.85 | +$0.33 | +1.67% | 89,985 | $19.82 | $19.65 $20.14 |
| Oct 1, 2026 | $19.98 | $19.98 | $19.45 | $19.52 | $-0.35 | -1.75% | 72,098 | $19.60 | $19.45 $19.98 |
| Sep 30, 2026 | $20.23 | $20.32 | $19.78 | $19.87 | $-0.21 | -1.03% | 98,848 | $20.03 | $19.78 $20.32 |
| Sep 29, 2026 | $20.30 | $20.30 | $19.95 | $20.08 | $-0.02 | -0.10% | 122,814 | $20.06 | $19.95 $20.30 |
| Sep 28, 2026 | $20.34 | $20.40 | $20.10 | $20.10 | $-0.45 | -2.18% | 73,002 | $20.27 | $20.10 $20.40 |
| Sep 25, 2026 | $20.78 | $20.95 | $20.49 | $20.55 | $-0.20 | -0.98% | 55,259 | $20.65 | $20.49 $20.95 |
| Sep 24, 2026 | $20.54 | $20.91 | $20.30 | $20.75 | +$0.18 | +0.86% | 45,015 | $20.62 | $20.30 $20.91 |
| Sep 23, 2026 | $20.82 | $21.14 | $20.50 | $20.57 | $-0.32 | -1.55% | 78,033 | $20.78 | $20.50 $21.14 |
| Sep 22, 2026 | $21.06 | $21.06 | $20.68 | $20.90 | $-0.04 | -0.21% | 105,415 | $20.84 | $20.68 $21.06 |
| Sep 21, 2026 | $20.87 | $21.09 | $20.82 | $20.94 | +$0.32 | +1.55% | 70,469 | $20.97 | $20.82 $21.09 |
| Sep 18, 2026 | $21.06 | $21.06 | $20.55 | $20.62 | $-0.30 | -1.43% | 69,050 | $20.66 | $20.55 $21.06 |
| Sep 17, 2026 | $20.86 | $21.16 | $20.85 | $20.92 | +$0.69 | +3.41% | 63,691 | $20.96 | $20.85 $21.16 |
| Sep 16, 2026 | $20.50 | $20.50 | $19.93 | $20.23 | $-0.09 | -0.44% | 85,381 | $20.23 | $19.93 $20.50 |
| Sep 15, 2026 | $20.50 | $20.56 | $20.02 | $20.32 | $-0.23 | -1.12% | 115,065 | $20.24 | $20.02 $20.56 |
| Sep 14, 2026 | $20.31 | $20.78 | $20.26 | $20.55 | $-0.09 | -0.42% | 137,352 | $20.56 | $20.26 $20.78 |
| Sep 11, 2026 | $20.63 | $20.76 | $20.45 | $20.64 | +$0.17 | +0.81% | 78,378 | $20.63 | $20.45 $20.76 |
| Sep 10, 2026 | $20.58 | $21.11 | $20.43 | $20.47 | $-0.16 | -0.79% | 121,783 | $20.75 | $20.43 $21.11 |
| Sep 9, 2026 | $21.22 | $21.22 | $20.58 | $20.63 | $-0.68 | -3.18% | 96,610 | $20.81 | $20.58 $21.22 |
| Sep 8, 2026 | $21.16 | $21.49 | $21.11 | $21.31 | +$0.37 | +1.77% | 90,358 | $21.31 | $21.11 $21.49 |
| Sep 4, 2026 | $21.09 | $21.18 | $20.80 | $20.94 | $-0.02 | -0.10% | 55,935 | $20.96 | $20.80 $21.18 |
| Sep 3, 2026 | $20.89 | $21.16 | $20.70 | $20.96 | +$0.18 | +0.87% | 60,361 | $20.89 | $20.70 $21.16 |
| Sep 2, 2026 | $20.64 | $20.81 | $20.52 | $20.78 | +$0.23 | +1.12% | 69,138 | $20.68 | $20.52 $20.81 |
| Sep 1, 2026 | $20.91 | $20.97 | $20.49 | $20.55 | $-0.56 | -2.65% | 110,643 | $20.65 | $20.49 $20.97 |
| Aug 31, 2026 | $21.15 | $21.15 | $21.01 | $21.11 | $-0.28 | -1.30% | 103,255 | $21.08 | $21.01 $21.15 |
| Aug 28, 2026 | $22.02 | $22.04 | $21.27 | $21.39 | $-0.66 | -3.00% | 80,646 | $21.55 | $21.27 $22.04 |
| Aug 27, 2026 | $21.66 | $22.15 | $21.58 | $22.05 | +$0.69 | +3.23% | 115,126 | $21.95 | $21.58 $22.15 |
| Aug 26, 2026 | $21.25 | $21.54 | $21.20 | $21.36 | $-0.09 | -0.42% | 57,642 | $21.34 | $21.20 $21.54 |
| Aug 25, 2026 | $21.72 | $21.72 | $21.41 | $21.45 | $-0.01 | -0.05% | 124,010 | $21.51 | $21.41 $21.72 |
| Aug 24, 2026 | $22.12 | $22.12 | $21.45 | $21.46 | $-1.02 | -4.54% | 263,202 | $21.60 | $21.45 $22.12 |
| Aug 21, 2026 | $22.50 | $22.72 | $22.28 | $22.48 | +$0.21 | +0.94% | 198,226 | $22.52 | $22.28 $22.72 |