Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DRNZ
REX Drone ETF
stock NASDAQ ETF

Market Open
Aug 7, 2026 11:42:57 AM EDT
23.18USD+2.340%(+0.53)35,723
22.98Bid   23.51Ask   0.53Spread
Pre-market
Aug 5, 2026 9:19:30 AM EDT
23.49USD+2.801%(+0.64)0
After-hours
Aug 5, 2026 4:16:30 PM EDT
22.75USD-0.219%(-0.05)0
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		23.180023.180023.180023.1800+2.566%35,7230.000%
2026-08-06		22.380023.060022.250022.6000-0.189%61,984+2.566%
2026-08-05		23.000023.090022.580022.6429-1.036%72,039+2.372%
2026-08-04		22.100022.990022.100022.8800+6.816%149,580+1.311%
2026-08-03		20.620021.440020.610021.4200+4.879%165,124+8.217%
2026-07-31		20.380020.640019.850020.4235+0.561%72,341+13.497%
2026-07-30		19.820020.348019.575020.3096+5.035%69,066+14.133%
2026-07-29		20.620020.620019.290019.3361-6.809%165,010+19.879%
2026-07-28		20.810020.810020.110020.7488-2.152%157,306+11.717%
2026-07-27		21.080021.335020.800021.2052+1.170%84,599+9.313%
2026-07-24		21.500021.500020.890020.9600-1.642%65,220+10.592%
2026-07-23		21.040021.660021.040021.3100+0.377%75,643+8.775%
2026-07-22		21.270021.750021.140021.2300-0.609%103,025+9.185%
2026-07-21		20.710021.470020.600021.3600+5.586%200,687+8.521%
2026-07-20		20.310020.410020.050020.2300+0.569%86,801+14.582%
2026-07-17		20.110020.400019.814820.1155-0.864%112,033+15.235%
2026-07-16		20.670020.754420.230020.2909-3.482%184,650+14.238%
2026-07-15		21.250021.620020.720021.0230+0.540%118,890+10.260%
2026-07-14		20.510020.970020.510020.9100+2.188%66,517+10.856%
2026-07-13		21.050021.050020.350020.4622-3.435%110,817+13.282%
2026-07-10		21.600021.600021.060021.1900-2.034%128,503+9.391%
2026-07-09		21.730021.839921.340021.6300-0.643%86,409+7.166%
2026-07-08		21.850022.120021.400121.7700-1.270%124,638+6.477%
2026-07-07		22.920022.920022.000022.0500-4.752%178,237+5.125%
2026-07-06		23.350023.390022.840023.1500+0.282%320,262+0.130%
2026-07-02		23.160024.180022.930023.0850+1.876%237,334+0.412%
2026-07-01		22.600023.250022.415022.6600+0.622%187,084+2.295%
2026-06-30		22.510022.879922.040022.5200+5.927%703,392+2.931%
2026-06-29		21.380021.530020.910121.2600+1.966%401,242+9.031%
2026-06-26		20.420021.110020.271520.8500+0.289%126,692+11.175%
2026-06-25		21.300021.379920.700020.7900-2.941%168,491+11.496%
2026-06-24		22.220022.300021.328821.4200-3.296%151,664+8.217%
2026-06-23		22.350022.650022.070122.1500-2.509%91,504+4.650%
2026-06-22		23.450023.470022.690022.7200-4.297%171,098+2.025%
2026-06-18		24.140024.140023.340023.7400-1.125%124,572-2.359%
2026-06-17		24.000024.630023.840024.0100-0.795%130,757-3.457%
2026-06-16		24.510024.780023.970024.2025-1.335%99,522-4.225%
2026-06-15		24.780024.970024.460024.5300+0.286%119,476-5.503%
2026-06-12		25.360025.380024.190024.4600-2.238%78,196-5.233%
2026-06-11		24.170025.200024.055025.0200+5.259%98,204-7.354%
2026-06-10		24.260024.800023.750023.7700-3.531%163,785-2.482%
2026-06-09		25.610025.627723.790024.6400-2.416%146,981-5.925%
2026-06-08		25.890026.100025.185025.2500-0.591%118,298-8.198%
2026-06-05		27.150027.170025.040025.4000-8.600%328,578-8.740%
2026-06-04		26.750028.060026.390027.7900+2.301%230,819-16.589%
2026-06-03		28.710028.710026.970027.1650-6.810%329,101-14.670%
2026-06-02		28.630029.250028.410029.1500+1.286%220,054-20.480%
2026-06-01		28.905029.278628.400028.7800-1.942%473,447-19.458%
2026-05-29		29.170029.500027.660029.3500+0.136%879,987-21.022%
2026-05-28		27.725029.680027.220029.3100+14.515%1,092,109-20.914%
2026-05-27		25.170025.680024.764325.5948+2.134%71,149-9.435%
2026-05-26		24.720025.472724.720025.0600+2.369%107,209-7.502%
2026-05-22		23.920024.630023.920024.4800+2.887%49,579-5.310%
2026-05-21		23.510023.850023.340023.7930+0.716%49,318-2.576%
2026-05-20		23.470023.750023.100023.6239+0.306%82,104-1.879%
2026-05-19		23.910023.960023.320023.5518-2.428%70,113-1.579%
2026-05-18		24.470024.525023.820024.1378-0.871%95,273-3.968%
2026-05-15		24.610025.000024.325024.3500-2.639%72,382-4.805%
2026-05-14		24.350025.270024.168225.0100+3.518%89,744-7.317%
2026-05-13		24.500024.500023.820124.1600-2.972%134,529-4.056%
2026-05-12		25.080025.170024.430024.9000-2.238%127,876-6.908%
2026-05-11		24.910025.716024.760025.4700+1.152%163,964-8.991%
2026-05-08		25.140025.250024.865025.1800+1.206%80,300-7.943%
2026-05-07		26.010026.010024.750024.8800-3.228%97,224-6.833%
2026-05-06		25.490025.739925.150025.7100+0.843%81,093-9.841%
2026-05-05		26.160026.160025.390025.4950-1.659%68,234-9.080%
2026-05-04		26.360026.460025.795025.9250-1.449%71,015-10.588%
2026-05-01		26.340026.450025.980026.3063+0.790%88,838-11.884%
2026-04-30		25.489226.180025.460026.1000+4.904%78,128-11.188%
2026-04-29		25.810025.810024.660024.8800-3.115%94,171-6.833%
2026-04-28		25.870026.000025.405025.6800-0.983%75,328-9.735%
2026-04-27		25.850026.000025.550025.9350-0.403%69,428-10.623%
2026-04-24		26.400026.400025.910026.0400-0.762%50,734-10.983%
2026-04-23		26.650026.730025.700026.2400-1.870%77,601-11.662%
2026-04-22		26.700027.100026.500026.7400+3.124%97,229-13.313%
2026-04-21		26.210026.690025.830025.9300-0.841%70,251-10.605%
2026-04-20		25.670026.280025.610026.1500+1.278%89,000-11.358%
2026-04-17		26.360026.598425.570025.8200-1.262%118,915-10.225%
2026-04-16		26.080026.289925.700026.1500+1.316%54,285-11.358%
2026-04-15		25.580025.860025.260025.8104+2.376%96,695-10.191%
2026-04-14		25.520025.580025.010125.2113-0.242%88,839-8.057%
2026-04-13		24.610025.329924.338125.2724+2.817%86,431-8.279%
2026-04-10		24.620024.690024.314124.5800-0.162%70,620-5.696%
2026-04-09		25.080025.120024.550124.6200-2.745%87,073-5.849%
2026-04-08		26.100026.100025.080025.3150+0.906%111,818-8.434%
2026-04-07		25.270025.270024.602225.0876-1.230%227,013-7.604%
2026-04-06		25.210025.530025.010125.4000+1.763%155,760-8.740%
2026-04-02		23.880024.980023.760024.9600+1.954%161,010-7.131%
2026-04-01		24.670024.850024.310024.4817+2.324%200,251-5.317%
2026-03-31		23.110023.998522.957623.9256+4.342%98,768-3.116%
2026-03-30		24.020024.020022.622522.9300-3.126%128,286+1.090%
2026-03-27		25.000025.000023.620023.6700-6.369%195,886-2.070%
2026-03-26		26.100026.164825.200025.2800-3.878%186,109-8.307%
2026-03-25		26.900026.940026.180026.3000+1.505%122,827-11.863%
2026-03-24		26.050026.400025.612225.9100-2.226%128,690-10.536%
2026-03-23		25.740026.775025.500026.5000+3.637%237,971-12.528%
2026-03-20		27.220027.220025.321025.5700-6.371%340,183-9.347%
2026-03-19		27.330027.670026.570027.3100-2.115%175,194-15.123%
2026-03-18		28.520028.660027.870027.9000-0.818%295,292-16.918%
2026-03-17		27.540028.200027.380028.1300+2.365%286,075-17.597%
2026-03-16		27.500027.650026.992227.4800+1.067%200,835-15.648%
2026-03-13		27.770028.000027.050027.1900-0.582%137,264-14.748%
2026-03-12		27.490027.900026.930027.3493+0.036%182,704-15.245%
2026-03-11		27.100027.810026.950027.3394+1.596%162,910-15.214%
2026-03-10		26.740027.499926.480026.9100+0.598%279,099-13.861%
2026-03-09		27.000027.000025.820026.7500-0.999%217,888-13.346%
2026-03-06		26.340027.890026.340027.0200+2.973%327,499-14.212%
2026-03-05		26.350026.710025.530026.2400+0.229%161,534-11.662%
2026-03-04		26.270026.300025.450026.1800+0.038%249,128-11.459%
2026-03-03		26.380026.660025.550126.1700-2.678%240,046-11.425%
2026-03-02		27.160028.810026.460026.8900+3.983%430,195-13.797%
2026-02-27		26.020026.020025.400025.8600-1.785%91,627-10.363%
2026-02-26		25.820026.340025.590026.3300+2.996%232,673-11.964%
2026-02-25		25.740026.000025.510025.5641+1.831%162,215-9.326%
2026-02-24		24.650025.140024.350025.1045+0.653%72,298-7.666%
2026-02-23		24.740025.150024.621524.9416-0.273%88,408-7.063%
2026-02-20		25.605026.120024.780025.0100-2.381%174,699-7.317%
2026-02-19		24.850025.819924.743525.6200+2.477%167,527-9.524%
2026-02-18		24.250025.150024.180025.0007+3.867%125,835-7.283%
2026-02-17		23.310024.240023.050024.0700+4.225%148,659-3.698%
2026-02-13		23.040023.560022.740023.0943+0.760%99,682+0.371%
2026-02-12		23.530023.530022.720022.9200-3.108%90,717+1.134%
2026-02-11		24.620024.620023.289123.6551-3.093%90,661-2.008%
2026-02-10		25.050025.140024.350124.4100-2.204%59,281-5.039%
2026-02-09		24.080024.999923.990024.9600+4.830%118,560-7.131%
2026-02-06		23.040023.839922.720023.8100+5.728%170,212-2.646%
2026-02-05		23.375023.520022.370522.5200-7.931%93,101+2.931%
2026-02-04		26.200026.240023.890024.4600-6.748%158,937-5.233%
2026-02-03		25.850026.230025.330026.2300+4.429%104,459-11.628%
2026-02-02		25.240025.520024.804125.1175+0.388%125,481-7.714%
2026-01-30		25.910026.250024.860125.0203-6.338%170,438-7.355%
2026-01-29		27.580027.630026.415026.7133-4.116%117,848-13.227%
2026-01-28		28.280028.350027.620027.8600-0.748%123,457-16.798%
2026-01-27		27.240028.120027.177628.0700+3.427%138,533-17.421%
2026-01-26		28.180028.240027.080027.1400-4.043%245,769-14.591%
2026-01-23		28.880028.920028.115028.2834-2.100%124,399-18.044%
2026-01-22		28.580029.250028.450028.8900+3.511%144,146-19.765%
2026-01-21		29.010029.090026.790027.9100-2.447%247,825-16.947%
2026-01-20		28.440029.730028.370028.6100-1.237%346,264-18.979%
2026-01-16		29.090029.590028.670028.9684+0.958%142,843-19.982%
2026-01-15		28.610029.406228.215028.6936+0.399%175,921-19.215%
2026-01-14		28.010028.579627.400028.5796+1.444%118,826-18.893%
2026-01-13		29.000029.000027.360028.1727+0.569%309,126-17.722%
2026-01-12		28.020029.000027.530028.0132+0.406%190,985-17.253%
2026-01-09		28.100028.430027.500027.9000+0.686%246,165-16.918%
2026-01-08		27.060030.120027.030027.7100+5.622%201,588-16.348%
2026-01-07		26.410026.940026.205026.2350+0.220%103,687-11.645%
2026-01-06		25.460026.220025.330026.1774+4.239%103,129-11.450%
2026-01-05		23.900026.245023.825025.1128+7.792%163,751-7.696%
2026-01-02		22.510023.340022.345023.2975+7.004%52,984-0.504%
2025-12-31		21.740022.180021.580021.7726+0.289%26,402+6.464%
2025-12-30		21.500021.910021.390021.7098+0.500%21,062+6.772%
2025-12-29		21.760021.975021.575921.6018-1.743%48,248+7.306%
2025-12-26		22.580022.580021.985021.9850-2.379%50,177+5.436%
2025-12-24		22.470022.530022.340022.5208-0.993%45,637+2.927%
2025-12-23		22.230023.500022.230022.7467+2.648%101,754+1.905%
2025-12-22		21.750022.260021.670022.1600+3.659%73,465+4.603%
2025-12-19		20.460021.430020.460021.3778+6.191%48,281+8.430%
2025-12-18		20.080020.380020.050020.1314+2.151%27,235+15.144%
2025-12-17		20.320020.395019.700119.7074-4.206%41,831+17.621%
2025-12-16		20.260020.660020.260020.5727+2.164%17,731+12.674%
2025-12-15		20.930020.930020.110020.1370-3.164%41,122+15.111%
2025-12-12		21.150021.240020.470120.7950-0.848%58,667+11.469%
2025-12-11		20.510021.020020.250120.9728+1.074%115,189+10.524%
2025-12-10		21.130021.380020.640020.7500-2.110%97,732+11.711%
2025-12-09		21.020021.610020.870021.1972+1.252%80,764+9.354%
2025-12-08		21.070021.220020.859220.9350+0.260%49,834+10.724%
2025-12-05		21.030021.030020.680020.8807-0.734%62,424+11.012%
2025-12-04		20.330021.095020.330021.0350+2.797%129,882+10.197%
2025-12-03		20.000020.490019.560020.4627+2.905%74,925+13.279%
2025-12-02		19.560020.035019.500019.8850+1.766%107,423+16.570%
2025-12-01		20.230020.230019.525019.5400-3.341%349,537+18.628%
2025-11-28		20.250020.309920.000020.2155+1.033%181,260+14.664%
2025-11-26		19.940020.090019.530020.0089+2.034%150,873+15.848%
2025-11-25		19.560022.080019.250019.6100-0.412%74,499+18.205%
2025-11-24		20.000020.000018.630019.6911+5.752%107,915+17.718%
2025-11-21		18.450018.677518.000018.6200+0.957%6,611+24.490%
2025-11-20		19.630019.630018.443518.4435-5.374%6,815+25.681%
2025-11-19		19.630019.770019.430019.4909-3.676%4,751+18.927%
2025-11-18		19.760020.320019.540020.2348+1.876%11,178+14.555%
2025-11-17		20.600020.600019.712619.8622-1.880%10,271+16.704%
2025-11-14		19.650120.628919.650120.2428+0.174%9,982+14.510%
2025-11-13		20.800021.040020.207620.2076-5.197%19,805+14.709%
2025-11-12		21.680021.680021.299521.3154-0.882%3,389+8.748%
2025-11-11		21.710021.740021.505021.5050-1.721%3,052+7.789%
2025-11-10		22.090022.090021.680021.8816+2.298%13,509+5.934%
2025-11-07		20.220021.390020.200021.3900+1.688%17,351+8.368%
2025-11-06		21.890021.890021.006021.0350-6.573%7,591+10.197%
2025-11-05		22.420022.552522.348022.5150-2.002%12,877+2.954%
2025-11-04		23.140023.480022.910022.9750-2.710%40,362+0.892%
2025-11-03		24.120024.120023.370023.6149-1.741%20,534-1.842%
2025-10-31		23.800024.033323.545624.0333+1.428%16,753-3.550%
2025-10-30		24.440024.440023.695023.6950-3.022%24,844-2.173%
2025-10-29		25.000025.000024.110024.43340.000%4,444-5.130%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC