REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
6.88
+0.13 (1.98%)
Jul 2, 2026, 4:00 PM EDT - Market closed
DOJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.92 | 7.00 | 6.88 | 6.88 | 6.88 | 1.98% | 15,558 |
| Jul 1, 2026 | 6.65 | 6.82 | 6.65 | 6.75 | 6.75 | 0.84% | 33,853 |
| Jun 30, 2026 | 6.53 | 6.71 | 6.51 | 6.69 | 6.69 | -2.14% | 22,101 |
| Jun 29, 2026 | 6.76 | 6.86 | 6.70 | 6.84 | 6.84 | -2.59% | 6,763 |
| Jun 26, 2026 | 6.84 | 7.02 | 6.83 | 7.02 | 7.02 | 3.41% | 6,541 |
| Jun 25, 2026 | 7.01 | 7.01 | 6.62 | 6.79 | 6.79 | -1.02% | 21,987 |
| Jun 24, 2026 | 7.19 | 7.21 | 6.80 | 6.86 | 6.86 | -5.64% | 18,891 |
| Jun 23, 2026 | 7.35 | 7.39 | 7.26 | 7.27 | 7.27 | -5.22% | 93,046 |
| Jun 22, 2026 | 7.82 | 7.86 | 7.67 | 7.67 | 7.67 | -0.13% | 18,775 |
| Jun 18, 2026 | 7.85 | 7.85 | 7.61 | 7.68 | 7.68 | -2.91% | 12,574 |
| Jun 17, 2026 | 7.99 | 8.11 | 7.91 | 7.91 | 7.91 | -2.10% | 23,926 |
| Jun 16, 2026 | 8.14 | 8.15 | 8.01 | 8.08 | 8.08 | -1.94% | 6,140 |
| Jun 15, 2026 | 8.43 | 8.43 | 8.24 | 8.24 | 8.24 | 1.49% | 8,312 |
| Jun 12, 2026 | 8.07 | 8.47 | 8.06 | 8.12 | 8.12 | 1.18% | 32,312 |
| 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 |