REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
7.04
+0.09 (1.29%)
Nov 4, 2026, 4:00 PM EST - Market closed
DOJE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.00 | 7.17 | 7.00 | 7.04 | 7.04 | 1.29% | 6,281 |
| Nov 3, 2026 | 6.91 | 6.95 | 6.90 | 6.95 | 6.95 | 2.51% | 3,812 |
| Nov 2, 2026 | 6.90 | 6.94 | 6.77 | 6.78 | 6.78 | -2.31% | 19,686 |
| Oct 30, 2026 | 7.00 | 7.01 | 6.86 | 6.94 | 6.94 | -4.93% | 22,178 |
| Oct 29, 2026 | 7.28 | 7.40 | 7.26 | 7.30 | 7.30 | -1.15% | 40,931 |
| Oct 28, 2026 | 7.25 | 7.39 | 7.25 | 7.39 | 7.39 | 2.43% | 4,740 |
| Oct 27, 2026 | 7.13 | 7.21 | 7.11 | 7.21 | 7.21 | 1.69% | 5,200 |
| Oct 26, 2026 | 7.10 | 7.16 | 7.05 | 7.09 | 7.09 | -2.45% | 12,219 |
| Oct 23, 2026 | 7.33 | 7.38 | 7.27 | 7.27 | 7.27 | 0.25% | 2,894 |
| Oct 22, 2026 | 7.30 | 7.33 | 7.19 | 7.25 | 7.25 | -5.17% | 12,756 |
| Oct 21, 2026 | 7.57 | 7.70 | 7.57 | 7.65 | 7.65 | 2.00% | 3,185 |
| Oct 20, 2026 | 7.33 | 7.54 | 7.33 | 7.50 | 7.50 | 3.02% | 7,167 |
| Oct 19, 2026 | 7.27 | 7.32 | 7.26 | 7.28 | 7.28 | -1.47% | 4,732 |
| Oct 16, 2026 | 7.47 | 7.54 | 7.29 | 7.38 | 7.38 | -1.16% | 10,875 |
| Oct 15, 2026 | 7.30 | 7.51 | 7.21 | 7.47 | 7.47 | -0.86% | 24,359 |
| Oct 14, 2026 | 7.65 | 7.67 | 7.51 | 7.54 | 7.54 | -3.07% | 13,041 |
| Oct 13, 2026 | 7.76 | 7.80 | 7.74 | 7.77 | 7.77 | -1.10% | 4,540 |
| Oct 12, 2026 | 7.88 | 7.92 | 7.76 | 7.86 | 7.86 | 1.29% | 11,332 |
| Oct 9, 2026 | 7.78 | 7.83 | 7.76 | 7.76 | 7.76 | 0.91% | 25,153 |
| Oct 8, 2026 | 8.01 | 8.05 | 7.47 | 7.69 | 7.69 | -5.82% | 28,598 |
| Oct 7, 2026 | 8.15 | 8.22 | 8.08 | 8.17 | 8.17 | -5.55% | 55,142 |
| Oct 6, 2026 | 8.78 | 8.89 | 8.65 | 8.65 | 8.64 | -1.65% | 38,861 |
| Oct 5, 2026 | 8.84 | 8.87 | 8.67 | 8.79 | 8.79 | 4.15% | 31,064 |
| Oct 2, 2026 | 8.90 | 8.96 | 8.33 | 8.44 | 8.44 | -3.42% | 42,369 |
| Oct 1, 2026 | 8.64 | 8.79 | 8.64 | 8.74 | 8.74 | 0.72% | 15,944 |
| Sep 30, 2026 | 8.99 | 8.99 | 8.64 | 8.68 | 8.68 | 0.54% | 17,389 |
| Sep 29, 2026 | 8.84 | 8.84 | 8.61 | 8.63 | 8.63 | 0.35% | 11,656 |
| Sep 28, 2026 | 8.72 | 8.79 | 8.47 | 8.60 | 8.60 | -5.15% | 63,188 |
| Sep 25, 2026 | 9.02 | 9.10 | 8.89 | 9.07 | 9.07 | 1.88% | 63,508 |
| Sep 24, 2026 | 8.66 | 9.00 | 8.60 | 8.90 | 8.90 | 4.23% | 77,529 |
| Sep 23, 2026 | 9.20 | 9.20 | 8.46 | 8.54 | 8.54 | -7.69% | 63,026 |
| Sep 22, 2026 | 9.17 | 9.29 | 9.14 | 9.25 | 9.25 | 1.54% | 48,358 |
| Sep 21, 2026 | 8.62 | 9.24 | 8.56 | 9.11 | 9.11 | 12.19% | 107,720 |
| Sep 18, 2026 | 7.91 | 8.15 | 7.91 | 8.12 | 8.12 | 7.62% | 27,262 |
| Sep 17, 2026 | 7.58 | 7.58 | 7.48 | 7.55 | 7.55 | 1.85% | 5,827 |
| Sep 16, 2026 | 7.31 | 7.41 | 7.23 | 7.41 | 7.41 | -0.72% | 3,346 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.30 | 7.46 | 7.46 | -4.34% | 48,847 |
| Sep 14, 2026 | 7.75 | 7.83 | 7.71 | 7.80 | 7.80 | 0.06% | 29,846 |
| Sep 11, 2026 | 7.80 | 8.06 | 7.80 | 7.80 | 7.80 | 0.84% | 16,217 |
| Sep 10, 2026 | 7.69 | 7.75 | 7.65 | 7.73 | 7.73 | -3.56% | 34,180 |
| Sep 9, 2026 | 8.43 | 8.43 | 8.00 | 8.02 | 8.02 | -2.97% | 10,706 |
| Sep 8, 2026 | 8.20 | 8.41 | 8.13 | 8.26 | 8.26 | 5.60% | 37,029 |
| Sep 4, 2026 | 7.91 | 7.91 | 7.73 | 7.82 | 7.82 | -5.30% | 43,844 |
| Sep 3, 2026 | 7.71 | 8.31 | 7.70 | 8.26 | 8.26 | 10.24% | 46,718 |
| Sep 2, 2026 | 7.52 | 7.53 | 7.47 | 7.49 | 7.49 | -0.63% | 2,786 |
| Sep 1, 2026 | 7.64 | 7.64 | 7.46 | 7.54 | 7.54 | -2.09% | 6,469 |
| Aug 31, 2026 | 7.66 | 7.72 | 7.58 | 7.70 | 7.70 | -1.40% | 13,121 |
| Aug 28, 2026 | 7.99 | 8.12 | 7.79 | 7.81 | 7.81 | -4.87% | 18,840 |
| Aug 27, 2026 | 8.17 | 8.30 | 8.09 | 8.21 | 8.21 | 4.72% | 26,492 |
| Aug 26, 2026 | 7.91 | 7.94 | 7.75 | 7.84 | 7.84 | -3.80% | 19,951 |