MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOJE — REX-Osprey DOGE ETF
Cboe BZXREX-Osprey DOGE ETF
$8.47
-0.27(-3.07%)
- O
- 8.90
- H
- 8.96
- L
- 8.33
- V
- 41.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.47
Period Return-67.88%
Period High$27.11
Period Low$6.33
Avg Daily Volume58.6K
Total Trading Days262
DOJE — Historical OHLCV Price & Volume Table
Sep 18, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.90 | $8.96 | $8.33 | $8.47 | $-0.27 | -3.07% | 41,482 | $8.47 | $8.33 $8.96 |
| Oct 1, 2026 | $8.64 | $8.79 | $8.64 | $8.74 | +$0.06 | +0.72% | 15,944 | $8.73 | $8.64 $8.79 |
| Sep 30, 2026 | $8.99 | $8.99 | $8.64 | $8.68 | +$0.05 | +0.54% | 17,389 | $8.77 | $8.64 $8.99 |
| Sep 29, 2026 | $8.84 | $8.84 | $8.61 | $8.63 | +$0.03 | +0.35% | 11,656 | $8.78 | $8.61 $8.84 |
| Sep 28, 2026 | $8.72 | $8.79 | $8.47 | $8.60 | $-0.47 | -5.15% | 63,189 | $8.56 | $8.47 $8.79 |
| Sep 25, 2026 | $9.02 | $9.10 | $8.89 | $9.07 | +$0.17 | +1.88% | 63,509 | $9.01 | $8.89 $9.10 |
| Sep 24, 2026 | $8.66 | $9.00 | $8.60 | $8.90 | +$0.36 | +4.23% | 77,529 | $8.83 | $8.60 $9.00 |
| Sep 23, 2026 | $9.20 | $9.20 | $8.46 | $8.54 | $-0.71 | -7.69% | 63,026 | $8.72 | $8.46 $9.20 |
| Sep 22, 2026 | $9.17 | $9.29 | $9.14 | $9.25 | +$0.14 | +1.54% | 48,359 | $9.23 | $9.14 $9.29 |
| Sep 21, 2026 | $8.62 | $9.24 | $8.56 | $9.11 | +$0.99 | +12.19% | 107,721 | $9.03 | $8.56 $9.24 |
| Sep 18, 2026 | $7.91 | $8.15 | $7.91 | $8.12 | +$0.58 | +7.62% | 27,262 | $8.10 | $7.91 $8.15 |
| Sep 17, 2026 | $7.58 | $7.58 | $7.48 | $7.55 | +$0.14 | +1.85% | 5,827 | $7.54 | $7.48 $7.58 |
| Sep 16, 2026 | $7.31 | $7.41 | $7.23 | $7.41 | $-0.05 | -0.72% | 3,346 | $7.33 | $7.23 $7.41 |
| Sep 15, 2026 | $7.65 | $7.65 | $7.30 | $7.46 | $-0.34 | -4.34% | 48,848 | $7.55 | $7.30 $7.65 |
| Sep 14, 2026 | $7.75 | $7.83 | $7.71 | $7.80 | +$0.01 | +0.06% | 29,847 | $7.77 | $7.71 $7.83 |
| Sep 11, 2026 | $7.80 | $8.06 | $7.80 | $7.80 | +$0.07 | +0.84% | 16,217 | $7.93 | $7.80 $8.06 |
| Sep 10, 2026 | $7.69 | $7.75 | $7.65 | $7.73 | $-0.29 | -3.56% | 34,180 | $7.77 | $7.65 $7.75 |
| Sep 9, 2026 | $8.43 | $8.43 | $8.00 | $8.02 | $-0.25 | -2.97% | 10,707 | $8.24 | $8.00 $8.43 |
| Sep 8, 2026 | $8.20 | $8.41 | $8.13 | $8.26 | +$0.44 | +5.60% | 37,029 | $8.31 | $8.13 $8.41 |
| Sep 4, 2026 | $7.91 | $7.91 | $7.73 | $7.82 | $-0.44 | -5.30% | 43,845 | $7.77 | $7.73 $7.91 |
| Sep 3, 2026 | $7.71 | $8.31 | $7.70 | $8.26 | +$0.77 | +10.24% | 46,718 | $8.13 | $7.70 $8.31 |
| Sep 2, 2026 | $7.52 | $7.53 | $7.47 | $7.49 | $-0.05 | -0.63% | 2,787 | $7.50 | $7.47 $7.53 |
| Sep 1, 2026 | $7.64 | $7.64 | $7.46 | $7.54 | $-0.16 | -2.09% | 6,470 | $7.56 | $7.46 $7.64 |
| Aug 31, 2026 | $7.66 | $7.72 | $7.58 | $7.70 | $-0.11 | -1.40% | 13,122 | $7.68 | $7.58 $7.72 |
| Aug 28, 2026 | $7.99 | $8.12 | $7.79 | $7.81 | $-0.40 | -4.87% | 18,841 | $7.96 | $7.79 $8.12 |
| Aug 27, 2026 | $8.17 | $8.30 | $8.09 | $8.21 | +$0.37 | +4.72% | 26,493 | $8.16 | $8.09 $8.30 |
| Aug 26, 2026 | $7.91 | $7.94 | $7.75 | $7.84 | $-0.31 | -3.80% | 19,951 | $7.89 | $7.75 $7.94 |
| Aug 25, 2026 | $8.22 | $8.26 | $8.08 | $8.15 | $-0.09 | -1.09% | 40,088 | $8.21 | $8.08 $8.26 |
| Aug 24, 2026 | $8.53 | $8.57 | $8.18 | $8.24 | +$0.38 | +4.83% | 39,689 | $8.43 | $8.18 $8.57 |
| Aug 21, 2026 | $7.75 | $7.87 | $7.68 | $7.86 | +$0.51 | +6.94% | 41,669 | $7.85 | $7.68 $7.87 |