Skip to main content
REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
8.59
+0.03 (0.35%)
Mar 9, 2026, 2:03 PM EDT - Market open

DOJE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.618.658.548.58-0.23%17,158
Mar 6, 20268.578.578.488.568.56-3.17%772
Mar 5, 20268.968.968.758.848.84-7.82%1,243
Mar 4, 20268.879.778.879.599.5914.99%27,434
Mar 3, 20268.528.618.348.348.34-5.87%13,761
Mar 2, 20268.609.078.608.868.860.80%16,361
Feb 27, 20268.878.878.738.798.79-3.09%21,219
Feb 26, 20269.349.348.999.079.07-7.54%22,942
Feb 25, 20269.239.839.229.819.8113.67%127,207
Feb 24, 20268.478.668.468.638.63-1.03%18,203
Feb 23, 20269.089.088.718.728.72-7.53%4,964
Feb 20, 20269.209.539.209.439.432.95%12,953
Feb 19, 20269.109.229.109.169.16-0.76%11,317
Feb 18, 20269.369.489.239.239.23-2.43%11,351
Feb 17, 20269.389.739.269.469.464.19%16,656
Feb 13, 20268.809.128.809.089.085.95%184,805
Feb 12, 20268.808.878.528.578.570.35%23,549
Feb 11, 20268.438.578.328.548.54-1.84%26,422
Feb 10, 20268.798.828.658.708.70-3.76%19,027
Feb 9, 20268.879.088.849.049.04-2.90%47,334
Feb 6, 20268.909.498.899.319.3111.90%65,333
Feb 5, 20269.289.408.238.328.32-14.93%90,982
Feb 4, 20269.889.959.589.789.78-4.68%26,569
Feb 3, 202610.1010.309.6110.2610.261.68%25,372
Feb 2, 202610.0110.3110.0110.0910.09-7.43%17,337
Jan 30, 202610.7811.1010.6510.9010.900.37%18,547
Jan 29, 202611.2511.2510.7210.8610.86-6.78%44,400
Jan 28, 202611.7811.7811.6311.6511.65-1.35%16,084
Jan 27, 202611.4611.8111.4011.8111.813.32%79,421
Jan 26, 202611.4111.5811.3511.4311.43-1.80%33,026
Jan 23, 202611.5911.9611.4711.6411.640.25%16,034
Jan 22, 202611.7411.7511.5311.6111.61-2.92%26,231
Jan 21, 202611.6912.0111.2811.9611.963.19%36,178
Jan 20, 202611.7211.8511.5911.5911.59-10.22%76,680
Jan 16, 202613.0013.0312.6812.9112.91-0.69%14,970
Jan 15, 202613.5513.5513.0013.0013.00-5.66%37,974
Jan 14, 202613.7914.0913.7113.7813.781.55%73,591
Jan 13, 202613.1213.6013.0713.5713.575.85%59,722
Jan 12, 202612.7413.0612.7412.8212.82-1.84%16,829
Jan 9, 202613.1013.5212.9913.0613.06-1.66%44,915
Jan 8, 202613.0713.4012.9913.2813.28-3.21%20,731
Jan 7, 202613.6413.9113.6113.7213.72-0.58%11,446
Jan 6, 202614.6114.6213.5113.8013.80-3.23%251,712
Jan 5, 202613.8014.4313.7614.2614.268.85%52,348
Jan 2, 202612.2113.1312.1613.1013.1020.07%90,586
Dec 31, 202511.6011.6010.8510.9110.91-5.16%202,457
Dec 30, 202511.6311.7411.4711.5011.500.38%23,363
Dec 29, 202511.5611.7111.4311.4611.460.09%43,298
Dec 26, 202511.8911.8911.3211.4511.45-4.50%62,853
Dec 24, 202511.9612.0611.9311.9911.99-1.48%3,537
Dec 23, 202512.2112.2712.0012.1712.17-0.98%32,549
Dec 22, 202512.5812.6612.2912.2912.29-1.35%19,857
Dec 19, 202512.0412.4912.0112.4612.4610.05%22,442
Dec 18, 202512.2212.2211.2711.3211.32-4.71%33,598
Dec 17, 202512.3312.7311.7211.8811.88-4.19%38,961
Dec 16, 202512.2312.4612.2312.4012.403.33%11,274
Dec 15, 202512.8712.8711.9512.0012.00-6.06%49,452
Dec 12, 202513.2013.2112.6912.7712.77-3.08%22,508
Dec 11, 202512.9613.1812.8013.1813.18-3.87%26,289
Dec 10, 202513.6913.9813.6113.7113.71-2.00%32,648
Dec 9, 202513.2314.3513.2013.9913.993.86%70,949
Dec 8, 202513.4713.5913.3213.4713.473.62%21,143
Dec 5, 202513.4413.5612.9513.0013.00-6.54%51,682
Dec 4, 202514.0914.1313.6713.9113.91-1.63%21,618
Dec 3, 202513.9514.2713.8514.1414.143.51%28,518
Dec 2, 202513.0613.8513.0613.6613.668.84%65,831
Dec 1, 202512.7212.8212.4212.5512.55-10.55%131,307
Nov 28, 202514.5014.5813.9814.0314.03-3.94%57,941
Nov 26, 202514.1514.7214.0714.6114.611.59%28,790
Nov 25, 202513.9514.4113.7414.3814.38-0.25%34,893
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