REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
16.94
-0.03 (-0.18%)
Nov 10, 2025, 4:00 PM EST - Market closed
DOJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 17.13 | 17.13 | 16.74 | 16.94 | 16.94 | -0.18% | 68,577 |
| Nov 7, 2025 | 15.23 | 17.07 | 15.05 | 16.97 | 16.97 | 12.53% | 100,979 |
| Nov 6, 2025 | 15.22 | 15.24 | 14.84 | 15.08 | 15.08 | -4.13% | 34,721 |
| Nov 5, 2025 | 15.45 | 15.84 | 15.38 | 15.73 | 15.73 | 5.15% | 43,555 |
| Nov 4, 2025 | 15.16 | 15.80 | 14.35 | 14.96 | 14.96 | -3.48% | 212,097 |
| Nov 3, 2025 | 16.38 | 16.43 | 15.27 | 15.50 | 15.50 | -11.88% | 147,734 |
| Oct 31, 2025 | 17.45 | 17.59 | 17.13 | 17.59 | 17.59 | 6.22% | 31,942 |
| Oct 30, 2025 | 17.25 | 17.30 | 16.52 | 16.56 | 16.56 | -8.51% | 132,607 |
| Oct 29, 2025 | 18.35 | 18.35 | 17.56 | 18.10 | 18.10 | -1.52% | 60,019 |
| Oct 28, 2025 | 18.86 | 18.95 | 18.37 | 18.38 | 18.38 | -3.16% | 86,497 |
| Oct 27, 2025 | 19.00 | 19.22 | 18.86 | 18.98 | 18.98 | 3.10% | 75,246 |
| Oct 24, 2025 | 18.54 | 18.54 | 18.17 | 18.41 | 18.41 | 0.49% | 58,812 |
| Oct 23, 2025 | 18.10 | 18.44 | 18.08 | 18.32 | 18.32 | 2.69% | 43,405 |
| Oct 22, 2025 | 17.93 | 18.02 | 17.65 | 17.84 | 17.84 | -5.51% | 94,369 |
| Oct 21, 2025 | 18.29 | 19.20 | 18.21 | 18.88 | 18.88 | 0.96% | 101,924 |
| Oct 20, 2025 | 18.77 | 18.87 | 18.37 | 18.70 | 18.70 | 8.22% | 90,610 |
| Oct 17, 2025 | 17.12 | 17.50 | 16.83 | 17.28 | 17.28 | -1.82% | 144,058 |
| Oct 16, 2025 | 18.64 | 18.73 | 17.48 | 17.60 | 17.60 | -4.71% | 176,390 |
| Oct 15, 2025 | 18.83 | 19.01 | 18.40 | 18.47 | 18.47 | -2.99% | 92,553 |
| Oct 14, 2025 | 18.52 | 19.42 | 18.14 | 19.04 | 19.04 | -5.84% | 303,060 |
| Oct 13, 2025 | 19.32 | 20.38 | 19.27 | 20.22 | 20.22 | -6.78% | 278,555 |
| Oct 10, 2025 | 23.71 | 23.77 | 21.57 | 21.69 | 21.69 | -5.86% | 508,384 |
| Oct 9, 2025 | 23.33 | 23.33 | 22.59 | 23.04 | 23.04 | -4.87% | 150,754 |
| Oct 8, 2025 | 23.57 | 24.48 | 23.40 | 24.22 | 24.22 | 3.77% | 121,369 |
| Oct 7, 2025 | 24.86 | 24.86 | 23.25 | 23.34 | 23.34 | -6.97% | 165,208 |
| Oct 6, 2025 | 24.49 | 25.35 | 24.32 | 25.09 | 25.09 | 3.29% | 239,406 |
| Oct 3, 2025 | 24.19 | 24.79 | 23.70 | 24.29 | 24.29 | -0.04% | 221,658 |
| Oct 2, 2025 | 23.85 | 24.45 | 23.43 | 24.30 | 24.30 | 5.15% | 301,054 |
| Oct 1, 2025 | 22.84 | 23.15 | 22.72 | 23.11 | 23.11 | 6.03% | 201,783 |
| Sep 30, 2025 | 21.54 | 21.81 | 21.21 | 21.80 | 21.80 | -0.84% | 117,983 |
| Sep 29, 2025 | 21.57 | 22.23 | 21.52 | 21.98 | 21.98 | 1.52% | 105,419 |
| Sep 26, 2025 | 21.14 | 21.85 | 21.06 | 21.65 | 21.65 | 1.93% | 45,381 |
| Sep 25, 2025 | 21.77 | 21.98 | 20.70 | 21.24 | 21.24 | -6.96% | 158,027 |
| Sep 24, 2025 | 22.83 | 23.46 | 22.71 | 22.83 | 22.83 | 2.38% | 155,881 |
| Sep 23, 2025 | 22.70 | 22.84 | 22.21 | 22.30 | 22.30 | 0.66% | 302,681 |
| Sep 22, 2025 | 22.76 | 22.80 | 22.14 | 22.15 | 22.15 | -10.67% | 307,875 |
| Sep 19, 2025 | 25.50 | 25.50 | 24.64 | 24.80 | 24.80 | -5.95% | 495,322 |