REX-Osprey DOGE ETF (DOJE)

Overview News Price History Option Chain Discussions Forecast

REX-Osprey DOGE ETF Stock (DOJE) Price History

The historical daily chart and data for REX-Osprey DOGE ETF stock (DOJE), show that the latest closing stock price as of October 13, 2026, is $7.7739.

REX-Osprey DOGE ETF all-time high stock price is $25.35, occurred on October 06, 2025.
The lowest REX-Osprey DOGE ETF stock price recorded was $6.325 on August 06, 2026. Since then, REX-Osprey DOGE ETF's stock price has risen over 22.91% to $7.7739 now.
The 52-week high stock price for DOJE is $19.42, representing a 149.81% increase from the current share price, occurred on October 14, 2025.
The 52-week low stock price for DOJE is $6.325, indicating a -18.64% decrease from the current share price, occurred on August 06, 2026.
The closing price of REX-Osprey DOGE ETF (DOJE) stock in the beginning of 2025 was $21.24. The stock closed the year at $10.91, a loss of over -48.63% for the year.

The table below shows more information about DOJE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$7.80	$7.74	$0.06	4,541.0	-1.10%
Oct 12, 2026	$7.92	$7.76	$0.16	11,333.0	+1.29%
Oct 09, 2026	$7.83	$7.76	$0.0719	25,153.0	+0.91%
Oct 08, 2026	$8.04	$7.47	$0.575	28,598.0	-5.82%
Oct 07, 2026	$8.22	$8.08	$0.14	55,142.0	-5.55%
Oct 06, 2026	$8.89	$8.64	$0.2452	38,861.0	-1.65%
Oct 05, 2026	$8.87	$8.67	$0.20	31,064.0	+4.15%
Oct 02, 2026	$8.96	$8.33	$0.63	42,370.0	-3.42%
Oct 01, 2026	$8.79	$8.64	$0.15	15,944.0	+0.72%
Sep 30, 2026	$8.98	$8.64	$0.345	17,389.0	+0.54%
Sep 29, 2026	$8.84	$8.61	$0.23	11,343.0	+0.35%
Sep 28, 2026	$8.79	$8.47	$0.32	63,189.0	-5.15%
Sep 25, 2026	$9.10	$8.89	$0.21	63,509.0	+1.88%
Sep 24, 2026	$9.00	$8.60	$0.40	77,508.0	+4.23%
Sep 23, 2026	$9.20	$8.46	$0.7407	63,026.0	-7.69%
Sep 22, 2026	$9.29	$9.13	$0.155	48,359.0	+1.54%
Sep 21, 2026	$9.24	$8.56	$0.68	107,721.0	+12.19%
Sep 18, 2026	$8.15	$7.91	$0.24	27,262.0	+7.62%
Sep 17, 2026	$7.58	$7.48	$0.1008	5,827.0	+1.85%
Sep 16, 2026	$7.41	$7.23	$0.18	3,346.0	-0.72%
Sep 15, 2026	$7.65	$7.30	$0.35	48,848.0	-4.34%

REX-Osprey DOGE ETF Stock (DOJE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of REX-Osprey DOGE ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOJE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of REX-Osprey DOGE ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

REX-Osprey DOGE ETF Stock (DOJE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$8.96	$7.47	$1.49	253,006.0	-10.40%
Sep, 2026	$9.29	$7.23	$2.06	765,127.0	+12.67%
Aug, 2026	$8.57	$6.33	$2.25	398,660.0	+19.02%
Jul, 2026	$7.14	$6.34	$0.795	691,803.0	-3.34%
Jun, 2026	$9.34	$6.50	$2.83	480,329.0	-27.95%
May, 2026	$11.05	$8.97	$2.08	1,133,202.0	-6.45%
Apr, 2026	$10.02	$8.33	$1.69	855,702.0	+15.33%
Mar, 2026	$9.77	$8.34	$1.43	570,604.0	-2.05%
Feb, 2026	$10.31	$8.23	$2.08	773,544.0	-19.36%
Jan, 2026	$14.62	$10.65	$3.97	1,021,425.0	-0.09%

REX-Osprey DOGE ETF Stock (DOJE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$14.35	$11.27	$3.08	812,537.0	-18.01%
Nov, 2025	$17.13	$12.77	$4.36	1,574,684.0	-20.24%
Oct, 2025	$25.35	$16.52	$8.83	3,679,663.0	-19.29%
Sep, 2025	$22.23	$20.70	$1.53	426,810.0	+0.00%