Dark

DRNL
Defiance 2X Daily Long Pure Drone and Aerial Automation ETF
stock BATS ETF

At Close

Aug 6, 2026 2:00:57 PM EDT

6.33USD0.000%(+6.33)11,738

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

6.23USD-1.652%(-0.10)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	6.2400	6.6400	5.950000	6.2254	+0.608%	11,794	0.000%
2026-08-05	6.7900	6.7900	6.187800	6.1878	-3.320%	4,267	+0.608%
2026-08-04	5.9600	6.4800	5.874751	6.4003	+17.653%	19,503	-2.733%
2026-08-03	5.3401	5.5200	5.340100	5.4400	+10.574%	7,337	+14.438%
2026-07-31	5.2100	5.2100	4.700000	4.9198	-0.358%	1,599	+26.538%
2026-07-30	4.4100	4.9375	4.330000	4.9375	+15.858%	2,724	+26.084%
2026-07-29	4.6599	4.6599	4.250000	4.2617	-19.657%	4,623	+46.078%
2026-07-28	5.3000	5.3044	4.890000	5.3044	-4.528%	12,735	+17.363%
2026-07-27	5.2750	5.5560	5.275000	5.5560	+8.911%	5,962	+12.048%
2026-07-24	5.4000	5.4000	5.101400	5.1014	-12.768%	2,088	+22.033%
2026-07-23	6.1500	6.1500	5.745000	5.8481	+0.894%	12,390	+6.452%
2026-07-22	6.2074	6.2150	5.796300	5.7963	-0.954%	1,162	+7.403%
2026-07-21	5.8200	5.8521	5.640000	5.8521	+8.735%	2,600	+6.379%
2026-07-20	5.1700	5.3820	5.000000	5.3820	+11.892%	2,286	+15.671%
2026-07-17	4.6934	5.0000	4.570000	4.8100	-4.431%	7,777	+29.426%
2026-07-16	5.6100	5.6100	5.033000	5.0330	-10.216%	8,039	+23.692%
2026-07-15	6.3999	6.3999	5.510000	5.6057	-4.225%	3,163	+11.055%
2026-07-14	5.6301	5.8600	5.630100	5.8530	+10.749%	3,557	+6.363%
2026-07-13	5.4701	5.5300	5.279900	5.2849	-8.958%	2,099	+17.796%
2026-07-10	5.9400	5.9550	5.804900	5.8049	-7.818%	4,174	+7.244%
2026-07-09	6.3250	6.5600	6.297200	6.2972	-1.642%	5,074	-1.140%
2026-07-08	6.7199	6.7199	6.260000	6.4023	-2.197%	11,765	-2.763%
2026-07-07	7.5500	7.5500	6.546100	6.5461	-15.784%	11,363	-4.899%
2026-07-06	7.6500	7.9000	7.600000	7.7730	+1.736%	3,333	-19.910%
2026-07-02	8.2200	8.7500	7.550100	7.6404	-2.917%	6,776	-18.520%
2026-07-01	7.6400	8.3701	7.640000	7.8700	+4.803%	13,017	-20.897%
2026-06-30	7.5000	7.7900	7.160800	7.5093	+10.815%	8,791	-17.097%
2026-06-29	7.0700	7.0700	6.425000	6.7764	+3.236%	3,202	-8.131%
2026-06-26	6.1300	6.8000	6.130000	6.5640	+0.418%	6,239	-5.158%
2026-06-25	7.1500	7.1500	6.536700	6.5367	-10.395%	3,472	-4.762%
2026-06-24	7.9500	7.9500	7.295000	7.2950	-11.307%	11,272	-14.662%
2026-06-23	7.9000	8.5700	7.900000	8.2250	-5.615%	3,527	-24.311%
2026-06-22	9.4700	9.4700	8.610000	8.7143	-9.260%	32,084	-28.561%
2026-06-18	9.3900	9.6036	8.840000	9.6036	+2.970%	9,355	-35.176%
2026-06-17	9.9700	9.9700	9.326600	9.3266	-1.689%	669	-33.251%
2026-06-16	9.3900	9.7501	9.350000	9.4868	-5.822%	8,515	-34.378%
2026-06-15	10.0900	10.5700	10.073300	10.0733	+7.874%	10,867	-38.199%
2026-06-12	10.0000	10.0000	9.338000	9.3380	-8.523%	2,430	-33.333%
2026-06-11	9.0050	10.2100	9.005000	10.2080	+10.896%	16,521	-39.014%
2026-06-10	8.9800	10.0000	8.980000	9.2050	-5.091%	4,637	-32.369%
2026-06-09	11.0000	11.0000	8.820000	9.6988	-12.149%	14,372	-35.813%
2026-06-08	11.4000	11.9300	11.040000	11.0400	-0.724%	3,984	-43.611%
2026-06-05	13.5800	13.6000	10.620000	11.1205	-26.639%	20,540	-44.019%
2026-06-04	14.0300	15.2700	14.030000	15.1585	+5.354%	6,813	-58.931%
2026-06-03	14.9900	15.3599	14.008000	14.3881	-15.662%	29,395	-56.732%
2026-06-02	16.2100	17.1899	16.160000	17.0600	+4.279%	22,773	-63.509%
2026-06-01	16.7700	16.8100	15.640000	16.3600	-2.445%	36,144	-61.947%
2026-05-29	17.7900	17.7900	13.920000	16.7700	-1.120%	82,816	-62.878%
2026-05-28	15.1000	17.6199	14.300000	16.9600	+37.716%	108,509	-63.294%
2026-05-27	11.6500	12.3152	11.480000	12.3152	+6.665%	1,510	-49.449%
2026-05-26	11.0500	11.7400	11.050000	11.5457	+7.206%	2,547	-46.080%
2026-05-22	10.6100	10.7696	10.500000	10.7696	+7.865%	5,287	-42.195%
2026-05-21	9.5000	9.9843	9.430000	9.9843	+5.191%	1,927	-37.648%
2026-05-20	9.4916	9.4916	9.491600	9.4916	+2.940%	187	-34.411%
2026-05-19	9.3400	9.3550	8.960100	9.2205	-6.223%	2,898	-32.483%
2026-05-18	10.0200	10.0200	9.650000	9.8324	-6.742%	1,247	-36.685%
2026-05-15	10.7550	10.7550	10.510000	10.5432	-9.983%	371	-40.953%
2026-05-14	11.7000	11.9000	11.700000	11.7124	+3.900%	1,468	-46.848%
2026-05-13	11.3500	11.4099	11.109900	11.2728	-0.610%	2,948	-44.775%
2026-05-12	11.4600	11.4600	10.860100	11.3420	-3.990%	1,418	-45.112%
2026-05-11	11.4400	12.0930	11.440000	11.8134	+3.348%	1,929	-47.302%
2026-05-08	10.6000	11.4307	10.600000	11.4307	+3.014%	1,338	-45.538%
2026-05-07	11.9400	11.9400	10.820100	11.0963	-6.502%	2,918	-43.897%
2026-05-06	11.2450	11.9700	11.245000	11.8680	+15.782%	1,699	-47.545%
2026-05-05	10.5100	10.5100	9.950000	10.2503	-5.616%	1,980	-39.266%
2026-05-04	11.4000	11.4000	10.860200	10.8602	-4.828%	3,462	-42.677%
2026-05-01	11.1700	11.4425	10.980000	11.4111	-0.976%	1,240	-45.444%
2026-04-30	10.7800	11.5236	10.780000	11.5236	+8.816%	4,320	-45.977%
2026-04-29	10.4850	10.5900	10.240000	10.5900	-9.083%	4,338	-41.214%
2026-04-28	12.1700	12.1700	11.320000	11.6480	-4.552%	1,568	-46.554%
2026-04-27	11.9600	12.2035	11.960000	12.2035	+4.578%	2,035	-48.987%
2026-04-24	12.0600	12.0600	11.669300	11.6693	-6.860%	1,125	-46.651%
2026-04-23	14.0800	14.0800	11.890000	12.5288	-10.503%	1,432	-50.311%
2026-04-22	14.3000	14.9200	13.765000	13.9992	+4.255%	1,820	-55.530%
2026-04-21	14.2500	14.6000	13.427900	13.4279	-2.340%	6,270	-53.638%
2026-04-20	13.0900	13.7496	12.950000	13.7496	+2.719%	2,569	-54.723%
2026-04-17	15.0000	15.0000	13.280000	13.3857	-7.678%	1,222	-53.492%
2026-04-16	14.1100	14.8200	13.700000	14.4989	+6.437%	4,245	-57.063%
2026-04-15	13.1600	13.6220	12.845000	13.6220	+7.682%	2,464	-54.299%
2026-04-14	13.0050	13.0050	12.360000	12.6502	+2.712%	3,260	-50.788%
2026-04-13	11.2600	12.3600	11.260000	12.3162	+5.736%	3,324	-49.454%
2026-04-10	11.6800	11.7300	11.340000	11.6481	+2.261%	7,354	-46.554%
2026-04-09	12.7900	12.7900	11.390600	11.3906	-9.865%	1,202	-45.346%
2026-04-08	12.9400	12.9550	12.350000	12.6372	+5.967%	6,290	-50.738%
2026-04-07	11.6300	12.2000	11.630000	11.9256	-6.968%	1,264	-47.798%
2026-04-06	13.3700	13.3700	12.600000	12.8188	+5.254%	1,887	-51.435%
2026-04-02	12.0700	12.1789	12.070000	12.1789	+7.259%	741	-48.884%
2026-04-01	12.0500	12.2000	11.354700	11.3547	-0.125%	4,578	-45.173%
2026-03-31	11.0000	11.3689	11.000000	11.3689	+10.221%	581	-45.242%
2026-03-30	11.5350	11.5350	10.314600	10.3146	-9.911%	587	-39.645%
2026-03-27	11.4493	11.4493	11.449300	11.4493	-13.863%	253	-45.626%
2026-03-26	14.5000	14.5000	13.292000	13.2920	-12.481%	2,151	-53.164%
2026-03-25	16.1650	16.1650	15.120000	15.1875	-0.586%	495	-59.010%
2026-03-24	16.0350	16.0350	15.277000	15.2770	-8.535%	658	-59.250%
2026-03-23	16.1300	16.7025	15.940100	16.7025	+8.454%	586	-62.728%
2026-03-20	17.9100	17.9100	15.060000	15.4005	-19.862%	3,744	-59.577%
2026-03-19	18.1700	19.2175	17.960000	19.2175	-7.916%	992	-67.606%
2026-03-18	22.0400	22.0400	20.869600	20.8696	-6.246%	684	-70.170%
2026-03-17	21.0680	22.2600	20.436000	22.2600	+10.648%	3,607	-72.033%
2026-03-16	20.9300	20.9300	19.225000	20.1178	-0.942%	1,829	-69.055%
2026-03-13	22.4874	22.4874	20.225000	20.3092	-7.442%	4,367	-69.347%
2026-03-12	21.6900	23.2099	21.479900	21.9421	+2.552%	6,683	-71.628%
2026-03-11	20.2300	21.3960	20.230000	21.3960	+4.657%	4,592	-70.904%
2026-03-10	20.6401	21.9900	20.443900	20.4439	+2.699%	3,001	-69.549%
2026-03-09	19.7950	19.9066	18.530000	19.9066	+1.356%	4,006	-68.727%
2026-03-06	19.1500	21.2801	19.150000	19.6402	+0.376%	3,849	-68.303%
2026-03-05	19.8500	19.8500	17.800000	19.5666	-0.744%	1,961	-68.184%
2026-03-04	19.0000	19.8590	18.820000	19.7133	+3.495%	2,226	-68.420%
2026-03-03	20.7600	20.7600	18.740000	19.0475	0.000%	3,397	-67.316%

.dark-mode .DBcRHj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBcRHj{ color: #333333; background-color: white; border: 2px solid #333333; }DRNLDefiance 2X Daily Long Pure Drone and Aerial Automation ETFstock BATS ETF

DRNL
Defiance 2X Daily Long Pure Drone and Aerial Automation ETF
stock BATS ETF