REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
8.97
-0.41 (-4.38%)
Mar 18, 2026, 2:05 PM EDT - Market open
DOJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 9.30 | 9.44 | 9.30 | 9.38 | 9.38 | -1.68% | 1,024 |
| Mar 16, 2026 | 9.40 | 9.64 | 9.36 | 9.54 | 9.54 | 6.12% | 31,257 |
| Mar 13, 2026 | 9.39 | 9.49 | 8.96 | 8.99 | 8.99 | 1.12% | 56,616 |
| Mar 12, 2026 | 8.84 | 8.98 | 8.78 | 8.89 | 8.89 | 1.14% | 17,446 |
| Mar 11, 2026 | 8.79 | 8.88 | 8.71 | 8.79 | 8.79 | -1.24% | 13,795 |
| Mar 10, 2026 | 9.04 | 9.37 | 8.86 | 8.90 | 8.90 | 4.09% | 35,718 |
| Mar 9, 2026 | 8.61 | 8.69 | 8.54 | 8.55 | 8.55 | -0.12% | 28,203 |
| Mar 6, 2026 | 8.57 | 8.57 | 8.45 | 8.56 | 8.56 | -3.17% | 27,784 |
| Mar 5, 2026 | 8.96 | 8.96 | 8.72 | 8.84 | 8.84 | -7.82% | 28,896 |
| Mar 4, 2026 | 8.87 | 9.77 | 8.87 | 9.59 | 9.59 | 14.99% | 27,434 |
| Mar 3, 2026 | 8.52 | 8.61 | 8.34 | 8.34 | 8.34 | -5.87% | 13,761 |
| Mar 2, 2026 | 8.60 | 9.07 | 8.60 | 8.86 | 8.86 | 0.80% | 16,361 |
| Feb 27, 2026 | 8.87 | 8.87 | 8.73 | 8.79 | 8.79 | -3.09% | 21,219 |
| Feb 26, 2026 | 9.34 | 9.34 | 8.99 | 9.07 | 9.07 | -7.54% | 22,942 |
| Feb 25, 2026 | 9.23 | 9.83 | 9.22 | 9.81 | 9.81 | 13.67% | 127,207 |
| Feb 24, 2026 | 8.47 | 8.66 | 8.46 | 8.63 | 8.63 | -1.03% | 18,203 |
| Feb 23, 2026 | 9.08 | 9.08 | 8.71 | 8.72 | 8.72 | -7.53% | 4,964 |
| Feb 20, 2026 | 9.20 | 9.53 | 9.20 | 9.43 | 9.43 | 2.95% | 12,953 |
| Feb 19, 2026 | 9.10 | 9.22 | 9.10 | 9.16 | 9.16 | -0.76% | 11,317 |
| Feb 18, 2026 | 9.36 | 9.48 | 9.23 | 9.23 | 9.23 | -2.43% | 11,351 |
| Feb 17, 2026 | 9.38 | 9.73 | 9.26 | 9.46 | 9.46 | 4.19% | 16,656 |
| Feb 13, 2026 | 8.80 | 9.12 | 8.80 | 9.08 | 9.08 | 5.95% | 184,805 |
| Feb 12, 2026 | 8.80 | 8.87 | 8.52 | 8.57 | 8.57 | 0.35% | 23,549 |
| Feb 11, 2026 | 8.43 | 8.57 | 8.32 | 8.54 | 8.54 | -1.84% | 26,422 |
| Feb 10, 2026 | 8.79 | 8.82 | 8.65 | 8.70 | 8.70 | -3.76% | 19,027 |
| Feb 9, 2026 | 8.87 | 9.08 | 8.84 | 9.04 | 9.04 | -2.90% | 47,334 |
| Feb 6, 2026 | 8.90 | 9.49 | 8.89 | 9.31 | 9.31 | 11.90% | 65,333 |
| Feb 5, 2026 | 9.28 | 9.40 | 8.23 | 8.32 | 8.32 | -14.93% | 90,982 |
| Feb 4, 2026 | 9.88 | 9.95 | 9.58 | 9.78 | 9.78 | -4.68% | 26,569 |
| Feb 3, 2026 | 10.10 | 10.30 | 9.61 | 10.26 | 10.26 | 1.68% | 25,372 |
| Feb 2, 2026 | 10.01 | 10.31 | 10.01 | 10.09 | 10.09 | -7.43% | 17,337 |
| Jan 30, 2026 | 10.78 | 11.10 | 10.65 | 10.90 | 10.90 | 0.37% | 18,547 |
| Jan 29, 2026 | 11.25 | 11.25 | 10.72 | 10.86 | 10.86 | -6.78% | 44,400 |
| Jan 28, 2026 | 11.78 | 11.78 | 11.63 | 11.65 | 11.65 | -1.35% | 16,084 |
| Jan 27, 2026 | 11.46 | 11.81 | 11.40 | 11.81 | 11.81 | 3.32% | 79,421 |
| Jan 26, 2026 | 11.41 | 11.58 | 11.35 | 11.43 | 11.43 | -1.80% | 33,026 |
| Jan 23, 2026 | 11.59 | 11.96 | 11.47 | 11.64 | 11.64 | 0.25% | 16,034 |
| Jan 22, 2026 | 11.74 | 11.75 | 11.53 | 11.61 | 11.61 | -2.92% | 26,231 |
| Jan 21, 2026 | 11.69 | 12.01 | 11.28 | 11.96 | 11.96 | 3.19% | 36,178 |
| Jan 20, 2026 | 11.72 | 11.85 | 11.59 | 11.59 | 11.59 | -10.22% | 76,680 |
| Jan 16, 2026 | 13.00 | 13.03 | 12.68 | 12.91 | 12.91 | -0.69% | 14,970 |
| Jan 15, 2026 | 13.55 | 13.55 | 13.00 | 13.00 | 13.00 | -5.66% | 37,974 |
| Jan 14, 2026 | 13.79 | 14.09 | 13.71 | 13.78 | 13.78 | 1.55% | 73,591 |
| Jan 13, 2026 | 13.12 | 13.60 | 13.07 | 13.57 | 13.57 | 5.85% | 59,722 |
| Jan 12, 2026 | 12.74 | 13.06 | 12.74 | 12.82 | 12.82 | -1.84% | 16,829 |
| Jan 9, 2026 | 13.10 | 13.52 | 12.99 | 13.06 | 13.06 | -1.66% | 44,915 |
| Jan 8, 2026 | 13.07 | 13.40 | 12.99 | 13.28 | 13.28 | -3.21% | 20,731 |
| Jan 7, 2026 | 13.64 | 13.91 | 13.61 | 13.72 | 13.72 | -0.58% | 11,446 |
| Jan 6, 2026 | 14.61 | 14.62 | 13.51 | 13.80 | 13.80 | -3.23% | 251,712 |
| Jan 5, 2026 | 13.80 | 14.43 | 13.76 | 14.26 | 14.26 | 8.85% | 52,348 |