Skip to main content
logo
REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
13.66
+1.11 (8.84%)
At close: Dec 2, 2025, 4:00 PM EST
13.66
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST

DOJE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202513.0613.8513.0613.69-9.08%57,249
Dec 1, 202512.7312.8212.4312.5512.55-10.55%6,568
Nov 28, 202514.2914.5014.0114.0314.03-3.94%5,434
Nov 26, 202514.1514.7214.0714.6114.611.59%28,790
Nov 25, 202513.9514.4113.7414.3814.38-0.25%34,867
Nov 24, 202513.6214.4613.4214.4114.4110.70%88,346
Nov 21, 202513.0713.4912.7713.0213.02-7.33%98,576
Nov 20, 202514.9514.9913.7514.0514.05-0.64%73,170
Nov 19, 202514.6914.9913.8514.1414.14-6.85%73,179
Nov 18, 202514.8115.3214.7215.1815.186.01%84,018
Nov 17, 202514.9015.4114.1814.3214.32-4.15%107,543
Nov 14, 202514.9315.4314.8414.9414.94-1.39%48,340
Nov 13, 202516.3716.6915.0415.1515.15-5.31%98,844
Nov 12, 202516.7416.7415.7116.0016.00-1.72%92,906
Nov 11, 202516.7016.8016.2116.2816.28-3.90%74,197
Nov 10, 202517.1317.1316.7416.9416.94-0.18%74,794
Nov 7, 202515.2317.0715.0516.9716.9712.53%100,979
Nov 6, 202515.2215.2414.8415.0815.08-4.13%34,721
Nov 5, 202515.4515.8415.3815.7315.735.15%43,616
Nov 4, 202515.1615.8014.3514.9614.96-3.48%212,097
Nov 3, 202516.3816.4315.2715.5015.50-11.88%147,734
Oct 31, 202517.4517.5917.1317.5917.596.22%31,942
Oct 30, 202517.2517.3016.5216.5616.56-8.51%132,607
Oct 29, 202518.3518.3517.5618.1018.10-1.52%60,019
Oct 28, 202518.8618.9518.3718.3818.38-3.16%86,497
Oct 27, 202519.0019.2218.8618.9818.983.10%75,246
Oct 24, 202518.5418.5418.1718.4118.410.49%58,812
Oct 23, 202518.1018.4418.0818.3218.322.69%43,405
Oct 22, 202517.9318.0217.6517.8417.84-5.51%94,369
Oct 21, 202518.2919.2018.2118.8818.880.96%101,924
Oct 20, 202518.7718.8718.3718.7018.708.22%90,610
Oct 17, 202517.1217.5016.8317.2817.28-1.82%144,058
Oct 16, 202518.6418.7317.4817.6017.60-4.71%176,390
Oct 15, 202518.8319.0118.4018.4718.47-2.99%92,553
Oct 14, 202518.5219.4218.1419.0419.04-5.84%303,060
Oct 13, 202519.3220.3819.2720.2220.22-6.78%278,555
Oct 10, 202523.7123.7721.5721.6921.69-5.86%508,384
Oct 9, 202523.3323.3322.5923.0423.04-4.87%150,754
Oct 8, 202523.5724.4823.4024.2224.223.77%121,369
Oct 7, 202524.8624.8623.2523.3423.34-6.97%165,208
Oct 6, 202524.4925.3524.3225.0925.093.29%239,406
Oct 3, 202524.1924.7923.7024.2924.29-0.04%221,658
Oct 2, 202523.8524.4523.4324.3024.305.15%301,054
Oct 1, 202522.8423.1522.7223.1123.116.03%201,783
Sep 30, 202521.5421.8121.2121.8021.80-0.84%117,983
Sep 29, 202521.5722.2321.5221.9821.981.52%105,419
Sep 26, 202521.1421.8521.0621.6521.651.93%45,381
Sep 25, 202521.7721.9820.7021.2421.24-6.96%158,027
Sep 24, 202522.8323.4622.7122.8322.832.38%155,881
Sep 23, 202522.7022.8422.2122.3022.300.66%302,681