REX-Osprey DOGE ETF (DOJE)
7.090
-0.18
(-2.45%)
USD |
BATS |
Oct 26, 16:00
DOJE Price : 7.090 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 7.10 | 7.16 | 7.05 | 7.090 | 12219.00 |
| Oct 23, 2026 | 7.33 | 7.38 | 7.268 | 7.268 | 2894.00 |
| Oct 22, 2026 | 7.30 | 7.330 | 7.19 | 7.25 | 12756.00 |
| Oct 21, 2026 | 7.565 | 7.70 | 7.565 | 7.645 | 3186.00 |
| Oct 20, 2026 | 7.33 | 7.54 | 7.33 | 7.495 | 7167.00 |
| Oct 19, 2026 | 7.27 | 7.32 | 7.26 | 7.275 | 4732.00 |
| Oct 16, 2026 | 7.47 | 7.54 | 7.29 | 7.384 | 10875.00 |
| Oct 15, 2026 | 7.30 | 7.51 | 7.21 | 7.47 | 24359.00 |
| Oct 14, 2026 | 7.65 | 7.67 | 7.511 | 7.535 | 13041.00 |
| Oct 13, 2026 | 7.76 | 7.80 | 7.74 | 7.774 | 4541.00 |
| Oct 12, 2026 | 7.88 | 7.92 | 7.76 | 7.86 | 11332.00 |
| Oct 09, 2026 | 7.78 | 7.832 | 7.76 | 7.76 | 25153.00 |
| Oct 08, 2026 | 8.01 | 8.045 | 7.47 | 7.69 | 28598.00 |
| Oct 07, 2026 | 8.15 | 8.22 | 8.08 | 8.165 | 55142.00 |
| Oct 06, 2026 | 8.78 | 8.89 | 8.645 | 8.645 | 38861.00 |
| Oct 05, 2026 | 8.84 | 8.87 | 8.67 | 8.79 | 31064.00 |
| Oct 02, 2026 | 8.90 | 8.96 | 8.33 | 8.44 | 42369.00 |
| Oct 01, 2026 | 8.64 | 8.79 | 8.64 | 8.738 | 15944.00 |
| Sep 30, 2026 | 8.985 | 8.985 | 8.64 | 8.676 | 17389.00 |
| Sep 29, 2026 | 8.84 | 8.84 | 8.61 | 8.63 | 11656.00 |
| Sep 28, 2026 | 8.72 | 8.79 | 8.47 | 8.60 | 63189.00 |
| Sep 25, 2026 | 9.015 | 9.10 | 8.89 | 9.067 | 63508.00 |
| Sep 24, 2026 | 8.66 | 9.00 | 8.60 | 8.90 | 77529.00 |
| Sep 23, 2026 | 9.201 | 9.201 | 8.46 | 8.538 | 63026.00 |
| Sep 22, 2026 | 9.17 | 9.29 | 9.135 | 9.25 | 48359.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median