Skip to main content
REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
7.02
+0.23 (3.41%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DOJE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.847.026.837.027.023.41%6,541
Jun 25, 20267.017.016.626.796.79-1.02%21,987
Jun 24, 20267.197.216.806.866.86-5.64%18,891
Jun 23, 20267.357.397.267.277.27-5.22%93,046
Jun 22, 20267.827.867.677.677.67-0.13%18,775
Jun 18, 20267.857.857.617.687.68-2.91%12,574
Jun 17, 20267.998.117.917.917.91-2.10%23,926
Jun 16, 20268.148.158.018.088.08-1.94%6,140
Jun 15, 20268.438.438.248.248.241.49%8,312
Jun 12, 20268.078.478.068.128.121.18%32,312
Jun 11, 20267.908.077.868.038.024.08%8,670
Jun 10, 20267.907.907.717.717.71-2.53%4,353
Jun 9, 20267.957.957.797.917.91-1.98%11,235
Jun 8, 20268.018.098.008.078.077.31%15,844
Jun 5, 20267.857.877.387.527.52-8.96%40,962
Jun 4, 20268.208.328.208.268.26-2.94%19,865
Jun 3, 20268.768.768.498.518.51-2.54%22,598
Jun 2, 20269.199.198.618.738.73-6.41%30,959
Jun 1, 20269.239.349.109.339.330.43%54,467
May 29, 20269.149.389.099.299.290.65%10,250
May 28, 20269.099.318.979.239.23-2.69%38,898
May 27, 20269.429.569.369.499.491.12%5,921
May 26, 20269.519.579.349.389.38-2.60%186,040
May 22, 20269.879.929.569.639.63-2.23%13,317
May 21, 20269.739.929.689.859.851.44%37,870
May 20, 20269.659.719.599.719.711.25%4,951
May 19, 20269.739.739.599.599.59-1.54%57,052
May 18, 20269.869.869.559.749.74-7.33%256,707
May 15, 202610.5710.5710.3710.5110.51-2.95%56,523
May 14, 202610.7211.0510.6210.8310.832.65%63,565
May 13, 202610.4310.6910.2810.5510.552.98%30,491
May 12, 202610.1710.2510.0810.2510.24-1.59%35,123
May 11, 202610.2410.4110.1710.4110.412.66%16,634
May 8, 20269.9410.169.9410.1410.140.75%14,947
May 7, 202610.3810.389.9810.0710.07-4.60%37,899
May 6, 202610.6210.6210.4710.5510.55-0.19%68,215
May 5, 202610.5010.6710.4310.5710.572.32%60,592
May 4, 202610.3010.4810.2510.3310.331.18%78,324
May 1, 202610.2510.2810.1510.2110.212.82%59,950
Apr 30, 20269.9110.029.859.939.934.64%171,461
Apr 29, 20269.959.969.459.499.491.50%86,554
Apr 28, 20269.209.359.209.359.352.52%43,983
Apr 27, 20269.159.309.079.129.12-1.19%19,670
Apr 24, 20269.149.239.119.239.232.33%25,795
Apr 23, 20269.069.158.989.029.02-0.11%7,734
Apr 22, 20269.119.209.029.039.033.08%32,533
Apr 21, 20268.928.938.758.768.76-1.90%19,894
Apr 20, 20268.858.978.828.938.93-4.61%27,104
Apr 17, 20269.489.579.369.369.360.24%79,165
Apr 16, 20269.179.348.909.349.344.01%92,709
Apr 15, 20268.699.078.698.988.983.52%30,491
Apr 14, 20268.889.168.678.688.68-0.57%37,613
Apr 13, 20268.548.738.528.738.73-1.86%14,300
Apr 10, 20268.738.938.698.898.891.48%13,121
Apr 9, 20268.608.798.528.768.760.81%30,861
Apr 8, 20268.918.918.688.698.690.81%9,309
Apr 7, 20268.508.628.468.628.620.47%52,958
Apr 6, 20268.698.718.588.588.581.90%13,690
Apr 2, 20268.388.518.338.428.42-3.00%34,362
Apr 1, 20268.638.818.638.688.680.81%12,383
Mar 31, 20268.538.678.488.618.611.29%9,815
Mar 30, 20268.738.738.498.508.500.71%22,122
Mar 27, 20268.438.508.378.448.44-0.82%31,603
Mar 26, 20268.608.638.488.518.51-5.76%40,797
Mar 25, 20269.329.328.989.039.033.79%28,164
Mar 24, 20268.838.838.678.708.70-2.03%8,372
Mar 23, 20268.778.968.778.888.880.79%31,644
Mar 20, 20268.848.848.718.818.810.92%14,877
Mar 19, 20268.698.798.598.738.73-1.36%21,394
Mar 18, 20269.049.048.768.858.85-5.65%36,993
Mar 17, 20269.309.499.229.389.38-1.68%25,140
Mar 16, 20269.409.649.369.549.546.12%33,659
Mar 13, 20269.399.498.968.998.991.12%56,616
Mar 12, 20268.848.988.788.898.891.14%17,446
Mar 11, 20268.798.888.718.798.79-1.24%13,795
Mar 10, 20269.049.378.868.908.904.09%35,718
Mar 9, 20268.618.698.548.558.55-0.12%28,203
Mar 6, 20268.578.578.458.568.56-3.17%27,784
Mar 5, 20268.968.968.728.848.84-7.82%28,896
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