REX-Osprey DOGE ETF (DOJE)
8.88
+0.09
(+1.02%)
USD |
BATS |
Oct 06, 16:00
8.88
0.00 (0.00%)
After-Hours: 20:00
DOJE Price : 8.88 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 21, 2026 | 8.62 | 9.24 | 8.56 | 9.11 | 107720.0 |
| Sep 18, 2026 | 7.91 | 8.15 | 7.91 | 8.12 | 27262.00 |
| Sep 17, 2026 | 7.58 | 7.58 | 7.479 | 7.545 | 5827.00 |
| Sep 16, 2026 | 7.31 | 7.41 | 7.23 | 7.408 | 3346.00 |
| Sep 15, 2026 | 7.65 | 7.65 | 7.30 | 7.461 | 48847.00 |
| Sep 14, 2026 | 7.745 | 7.830 | 7.71 | 7.80 | 29846.00 |
| Sep 11, 2026 | 7.795 | 8.06 | 7.795 | 7.795 | 16217.00 |
| Sep 10, 2026 | 7.69 | 7.75 | 7.65 | 7.73 | 34180.00 |
| Sep 09, 2026 | 8.430 | 8.430 | 8.001 | 8.015 | 10707.00 |
| Sep 08, 2026 | 8.20 | 8.405 | 8.13 | 8.26 | 37029.00 |
| Sep 04, 2026 | 7.91 | 7.91 | 7.73 | 7.822 | 43844.00 |
| Sep 03, 2026 | 7.71 | 8.31 | 7.70 | 8.26 | 46718.00 |
| Sep 02, 2026 | 7.52 | 7.53 | 7.47 | 7.493 | 2787.00 |
| Sep 01, 2026 | 7.64 | 7.64 | 7.46 | 7.54 | 6470.00 |
| Aug 31, 2026 | 7.66 | 7.72 | 7.58 | 7.701 | 13121.00 |
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