REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
17.28
-0.32 (-1.82%)
Oct 17, 2025, 4:00 PM EDT - Market closed
DOJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |