Skip to main content
REX-Osprey DOGE ETF (DOJE)
BATS: DOJE · Real-Time Price · USD
9.51
+0.16 (1.71%)
Apr 29, 2026, 2:42 PM EDT - Market open

DOJE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.959.969.789.81-4.87%60,411
Apr 28, 20269.209.359.209.359.352.52%3,477
Apr 27, 20269.159.239.089.129.12-1.19%8,006
Apr 24, 20269.149.239.129.239.232.33%14,417
Apr 23, 20269.069.068.979.029.02-0.11%773
Apr 22, 20269.119.199.039.039.033.08%934
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
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