REX-Osprey DOGE ETF (DOJE)
7.461
-0.34
(-4.34%)
USD |
BATS |
Sep 15, 16:00
7.48
+0.02
(+0.25%)
Pre-Market: 20:00
DOJE Price : 7.461 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 7.99 | 8.12 | 7.79 | 7.81 | 18841.00 |
| Aug 27, 2026 | 8.17 | 8.30 | 8.09 | 8.21 | 26493.00 |
| Aug 26, 2026 | 7.91 | 7.94 | 7.75 | 7.84 | 19951.00 |
| Aug 25, 2026 | 8.22 | 8.26 | 8.075 | 8.15 | 40088.00 |
| Aug 24, 2026 | 8.53 | 8.57 | 8.18 | 8.24 | 39688.00 |
| Aug 21, 2026 | 7.75 | 7.87 | 7.68 | 7.86 | 41669.00 |
| Aug 20, 2026 | 7.20 | 7.70 | 7.11 | 7.35 | 41696.00 |
| Aug 19, 2026 | 6.52 | 6.80 | 6.52 | 6.755 | 44484.00 |
| Aug 18, 2026 | 6.45 | 6.51 | 6.449 | 6.505 | 14274.00 |
| Aug 17, 2026 | 6.482 | 6.52 | 6.48 | 6.50 | 12582.00 |
| Aug 14, 2026 | 6.42 | 6.47 | 6.41 | 6.455 | 14067.00 |
| Aug 13, 2026 | 6.510 | 6.510 | 6.44 | 6.495 | 9256.00 |
| Aug 12, 2026 | 6.55 | 6.56 | 6.519 | 6.52 | 7914.00 |
| Aug 11, 2026 | 6.55 | 6.571 | 6.55 | 6.563 | 4531.00 |
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