REX-Osprey DOGE ETF (DOJE)
8.20
-0.04
(-0.49%)
USD |
BATS |
Aug 25, 16:00
8.20
0.00 (0.00%)
After-Hours: 19:17
DOJE Price : 8.20 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.45 | 6.46 | 6.42 | 6.460 | 9842.00 |
| Aug 07, 2026 | 6.49 | 6.49 | 6.42 | 6.458 | 5384.00 |
| Aug 06, 2026 | 6.325 | 6.41 | 6.325 | 6.359 | 9738.00 |
| Aug 05, 2026 | 6.43 | 6.51 | 6.41 | 6.50 | 11468.00 |
| Aug 04, 2026 | 6.520 | 6.52 | 6.46 | 6.52 | 4586.00 |
| Aug 03, 2026 | 6.44 | 6.52 | 6.44 | 6.501 | 8982.00 |
| Jul 31, 2026 | 6.44 | 6.51 | 6.35 | 6.47 | 39512.00 |
| Jul 30, 2026 | 6.480 | 6.548 | 6.480 | 6.54 | 10705.00 |
| Jul 29, 2026 | 6.515 | 6.565 | 6.455 | 6.455 | 11903.00 |
| Jul 28, 2026 | 6.46 | 6.59 | 6.41 | 6.54 | 12516.00 |
| Jul 27, 2026 | 6.72 | 6.75 | 6.58 | 6.65 | 12524.00 |
| Jul 24, 2026 | 6.36 | 6.401 | 6.345 | 6.401 | 12779.00 |
| Jul 23, 2026 | 6.53 | 6.53 | 6.405 | 6.410 | 23958.00 |
| Jul 22, 2026 | 6.745 | 6.78 | 6.70 | 6.70 | 9933.00 |
| Jul 21, 2026 | 6.78 | 6.82 | 6.77 | 6.82 | 17571.00 |
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