REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
9.57
-0.28 (-2.84%)
May 22, 2026, 3:30 PM EDT - Market open
DOJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.87 | 9.92 | 9.80 | 9.86 | - | 0.10% | 7,424 |
| May 21, 2026 | 9.73 | 9.89 | 9.67 | 9.85 | 9.85 | 1.44% | 3,604 |
| May 20, 2026 | 9.65 | 9.71 | 9.59 | 9.71 | 9.71 | 1.25% | 4,948 |
| 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 |
| Apr 1, 2026 | 8.63 | 8.81 | 8.63 | 8.68 | 8.68 | 0.81% | 12,383 |
| Mar 31, 2026 | 8.53 | 8.67 | 8.48 | 8.61 | 8.61 | 1.29% | 9,815 |
| Mar 30, 2026 | 8.73 | 8.73 | 8.49 | 8.50 | 8.50 | 0.71% | 22,122 |
| Mar 27, 2026 | 8.43 | 8.50 | 8.37 | 8.44 | 8.44 | -0.82% | 31,603 |
| Mar 26, 2026 | 8.60 | 8.63 | 8.48 | 8.51 | 8.51 | -5.76% | 40,797 |
| Mar 25, 2026 | 9.32 | 9.32 | 8.98 | 9.03 | 9.03 | 3.79% | 28,164 |
| Mar 24, 2026 | 8.83 | 8.83 | 8.67 | 8.70 | 8.70 | -2.03% | 8,372 |
| Mar 23, 2026 | 8.77 | 8.96 | 8.77 | 8.88 | 8.88 | 0.79% | 31,644 |
| Mar 20, 2026 | 8.84 | 8.84 | 8.71 | 8.81 | 8.81 | 0.92% | 14,877 |
| Mar 19, 2026 | 8.69 | 8.79 | 8.59 | 8.73 | 8.73 | -1.36% | 21,394 |
| Mar 18, 2026 | 9.04 | 9.04 | 8.76 | 8.85 | 8.85 | -5.65% | 36,993 |
| Mar 17, 2026 | 9.30 | 9.49 | 9.22 | 9.38 | 9.38 | -1.68% | 25,140 |
| Mar 16, 2026 | 9.40 | 9.64 | 9.36 | 9.54 | 9.54 | 6.12% | 33,659 |
| Mar 13, 2026 | 9.39 | 9.49 | 8.96 | 8.99 | 8.99 | 1.12% | 56,616 |