REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
8.12
+0.09 (1.18%)
At close: Jun 12, 2026, 4:00 PM EDT
8.12
0.00 (0.00%)
After-hours: Jun 12, 2026, 6:30 PM EDT
DOJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.07 | 8.47 | 8.07 | 8.11 | 8.11 | 1.07% | 2,392 |
| Jun 11, 2026 | 7.90 | 8.07 | 7.86 | 8.03 | 8.02 | 4.08% | 8,670 |
| Jun 10, 2026 | 7.90 | 7.90 | 7.71 | 7.71 | 7.71 | -2.53% | 4,353 |
| Jun 9, 2026 | 7.95 | 7.95 | 7.79 | 7.91 | 7.91 | -1.98% | 11,235 |
| Jun 8, 2026 | 8.01 | 8.09 | 8.00 | 8.07 | 8.07 | 7.31% | 15,844 |
| Jun 5, 2026 | 7.85 | 7.87 | 7.38 | 7.52 | 7.52 | -8.96% | 40,962 |
| Jun 4, 2026 | 8.20 | 8.32 | 8.20 | 8.26 | 8.26 | -2.94% | 19,865 |
| Jun 3, 2026 | 8.76 | 8.76 | 8.49 | 8.51 | 8.51 | -2.54% | 22,598 |
| Jun 2, 2026 | 9.19 | 9.19 | 8.61 | 8.73 | 8.73 | -6.41% | 30,959 |
| Jun 1, 2026 | 9.23 | 9.34 | 9.10 | 9.33 | 9.33 | 0.43% | 54,467 |
| May 29, 2026 | 9.14 | 9.38 | 9.09 | 9.29 | 9.29 | 0.65% | 10,250 |
| May 28, 2026 | 9.09 | 9.31 | 8.97 | 9.23 | 9.23 | -2.69% | 38,898 |
| May 27, 2026 | 9.42 | 9.56 | 9.36 | 9.49 | 9.49 | 1.12% | 5,921 |
| May 26, 2026 | 9.51 | 9.57 | 9.34 | 9.38 | 9.38 | -2.60% | 186,040 |
| May 22, 2026 | 9.87 | 9.92 | 9.56 | 9.63 | 9.63 | -2.23% | 13,317 |
| May 21, 2026 | 9.73 | 9.92 | 9.68 | 9.85 | 9.85 | 1.44% | 37,870 |
| May 20, 2026 | 9.65 | 9.71 | 9.59 | 9.71 | 9.71 | 1.25% | 4,951 |
| May 19, 2026 | 9.73 | 9.73 | 9.59 | 9.59 | 9.59 | -1.54% | 57,052 |
| May 18, 2026 | 9.86 | 9.86 | 9.55 | 9.74 | 9.74 | -7.33% | 256,707 |
| May 15, 2026 | 10.57 | 10.57 | 10.37 | 10.51 | 10.51 | -2.95% | 56,523 |
| May 14, 2026 | 10.72 | 11.05 | 10.62 | 10.83 | 10.83 | 2.65% | 63,565 |
| May 13, 2026 | 10.43 | 10.69 | 10.28 | 10.55 | 10.55 | 2.98% | 30,491 |
| May 12, 2026 | 10.17 | 10.25 | 10.08 | 10.25 | 10.24 | -1.59% | 35,123 |
| May 11, 2026 | 10.24 | 10.41 | 10.17 | 10.41 | 10.41 | 2.66% | 16,634 |
| May 8, 2026 | 9.94 | 10.16 | 9.94 | 10.14 | 10.14 | 0.75% | 14,947 |
| May 7, 2026 | 10.38 | 10.38 | 9.98 | 10.07 | 10.07 | -4.60% | 37,899 |
| May 6, 2026 | 10.62 | 10.62 | 10.47 | 10.55 | 10.55 | -0.19% | 68,215 |
| May 5, 2026 | 10.50 | 10.67 | 10.43 | 10.57 | 10.57 | 2.32% | 60,592 |
| May 4, 2026 | 10.30 | 10.48 | 10.25 | 10.33 | 10.33 | 1.18% | 78,324 |
| May 1, 2026 | 10.25 | 10.28 | 10.15 | 10.21 | 10.21 | 2.82% | 59,950 |
| Apr 30, 2026 | 9.91 | 10.02 | 9.85 | 9.93 | 9.93 | 4.64% | 171,461 |
| Apr 29, 2026 | 9.95 | 9.96 | 9.45 | 9.49 | 9.49 | 1.50% | 86,554 |
| Apr 28, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 2.52% | 43,983 |
| Apr 27, 2026 | 9.15 | 9.30 | 9.07 | 9.12 | 9.12 | -1.19% | 19,670 |
| Apr 24, 2026 | 9.14 | 9.23 | 9.11 | 9.23 | 9.23 | 2.33% | 25,795 |
| Apr 23, 2026 | 9.06 | 9.15 | 8.98 | 9.02 | 9.02 | -0.11% | 7,734 |
| Apr 22, 2026 | 9.11 | 9.20 | 9.02 | 9.03 | 9.03 | 3.08% | 32,533 |
| Apr 21, 2026 | 8.92 | 8.93 | 8.75 | 8.76 | 8.76 | -1.90% | 19,894 |
| Apr 20, 2026 | 8.85 | 8.97 | 8.82 | 8.93 | 8.93 | -4.61% | 27,104 |
| Apr 17, 2026 | 9.48 | 9.57 | 9.36 | 9.36 | 9.36 | 0.24% | 79,165 |
| Apr 16, 2026 | 9.17 | 9.34 | 8.90 | 9.34 | 9.34 | 4.01% | 92,709 |
| Apr 15, 2026 | 8.69 | 9.07 | 8.69 | 8.98 | 8.98 | 3.52% | 30,491 |
| Apr 14, 2026 | 8.88 | 9.16 | 8.67 | 8.68 | 8.68 | -0.57% | 37,613 |
| Apr 13, 2026 | 8.54 | 8.73 | 8.52 | 8.73 | 8.73 | -1.86% | 14,300 |
| Apr 10, 2026 | 8.73 | 8.93 | 8.69 | 8.89 | 8.89 | 1.48% | 13,121 |
| Apr 9, 2026 | 8.60 | 8.79 | 8.52 | 8.76 | 8.76 | 0.81% | 30,861 |
| Apr 8, 2026 | 8.91 | 8.91 | 8.68 | 8.69 | 8.69 | 0.81% | 9,309 |
| Apr 7, 2026 | 8.50 | 8.62 | 8.46 | 8.62 | 8.62 | 0.47% | 52,958 |
| Apr 6, 2026 | 8.69 | 8.71 | 8.58 | 8.58 | 8.58 | 1.90% | 13,690 |
| Apr 2, 2026 | 8.38 | 8.51 | 8.33 | 8.42 | 8.42 | -3.00% | 34,362 |