Stock listing
CBOE:DOJE REX-Osprey DOGE ETF Stock
Follow REX-Osprey DOGE ETF into a list and get an email when it puts out news.
Share price · CBOE:DOJE
$6.94 USD -0.36 (-4.9%)
Close on Oct 30, 2026
- Day range
- $6.86 – $7.01 USDOct 30, 2026
- Volume
- 21,700 sharesOct 30, 2026
- 52-week range
- $6.33 – $17.59 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $195,861 USDMedian day 15,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:DOJE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.94 | -0.36 | -4.9% | $7.00 | $7.01 | $6.86 | 21,700 | |
| $7.30 | -0.085 | -1.2% | $7.28 | $7.40 | $7.26 | 40,931 | |
| $7.385 | +0.175 | +2.4% | $7.25 | $7.385 | $7.25 | 4,738 | |
| $7.21 | +0.12 | +1.7% | $7.125 | $7.21 | $7.11 | 2,199 | |
| $7.09 | -0.178 | -2.4% | $7.10 | $7.16 | $7.05 | 12,212 | |
| $7.268 | +0.018 | +0.2% | $7.33 | $7.38 | $7.268 | 2,400 | |
| $7.25 | -0.395 | -5.2% | $7.30 | $7.33 | $7.19 | 9,800 | |
| $7.645 | +0.15 | +2.0% | $7.565 | $7.70 | $7.565 | 3,200 | |
| $7.495 | +0.22 | +3.0% | $7.33 | $7.54 | $7.33 | 7,200 | |
| $7.275 | -0.109 | -1.5% | $7.27 | $7.32 | $7.26 | 3,800 | |
| $7.384 | -0.086 | -1.2% | $7.47 | $7.54 | $7.29 | 10,400 | |
| $7.47 | -0.065 | -0.9% | $7.30 | $7.51 | $7.21 | 24,300 | |
| $7.535 | -0.239 | -3.1% | $7.65 | $7.67 | $7.511 | 13,000 | |
| $7.774 | -0.086 | -1.1% | $7.76 | $7.80 | $7.74 | 4,500 | |
| $7.86 | +0.10 | +1.3% | $7.88 | $7.92 | $7.76 | 11,300 | |
| $7.76 | +0.07 | +0.9% | $7.78 | $7.832 | $7.76 | 24,800 | |
| $7.69 | -0.475 | -5.8% | $8.01 | $8.045 | $7.47 | 28,600 | |
| $8.165 | -0.48 | -5.6% | $8.15 | $8.22 | $8.08 | 54,400 | |
| $8.645 | -0.145 | -1.6% | $8.78 | $8.89 | $8.645 | 38,700 | |
| $8.79 | +0.35 | +4.1% | $8.84 | $8.87 | $8.67 | 31,000 | |
| $8.44 | -0.299 | -3.4% | $8.90 | $8.96 | $8.33 | 41,900 | |
| $8.739 | +0.063 | +0.7% | $8.64 | $8.79 | $8.64 | 15,900 | |
| $8.676 | +0.046 | +0.5% | $8.985 | $8.985 | $8.64 | 16,400 | |
| $8.63 | +0.03 | +0.3% | $8.84 | $8.84 | $8.61 | 11,400 | |
| $8.60 | -0.467 | -5.2% | $8.72 | $8.79 | $8.47 | 63,200 | |
| $9.067 | +0.167 | +1.9% | $9.015 | $9.10 | $8.89 | 63,400 | |
| $8.90 | +0.362 | +4.2% | $8.66 | $9.00 | $8.60 | 77,500 | |
| $8.538 | -0.712 | -7.7% | $9.201 | $9.201 | $8.46 | 62,800 | |
| $9.25 | +0.14 | +1.5% | $9.17 | $9.29 | $9.135 | 48,300 | |
| $9.11 | +0.99 | +12.2% | $8.62 | $9.24 | $8.56 | 107,700 | |
| $8.12 | +0.575 | +7.6% | $7.91 | $8.15 | $7.91 | 27,000 | |
| $7.545 | +0.137 | +1.8% | $7.58 | $7.58 | $7.479 | 5,800 | |
| $7.408 | -0.053 | -0.7% | $7.31 | $7.41 | $7.23 | 3,300 | |
| $7.461 | -0.339 | -4.3% | $7.65 | $7.65 | $7.30 | 48,800 | |
| $7.80 | +0.005 | +0.1% | $7.745 | $7.83 | $7.71 | 29,800 | |
| $7.795 | +0.065 | +0.8% | $7.795 | $8.06 | $7.795 | 14,400 | |
| $7.73 | -0.285 | -3.6% | $7.69 | $7.75 | $7.65 | 34,200 | |
| $8.015 | -0.245 | -3.0% | $8.43 | $8.43 | $8.001 | 10,600 | |
| $8.26 | +0.438 | +5.6% | $8.20 | $8.405 | $8.13 | 37,000 | |
| $7.822 | -0.438 | -5.3% | $7.91 | $7.91 | $7.73 | 43,800 | |
| $8.26 | +0.767 | +10.2% | $7.71 | $8.31 | $7.70 | 46,700 | |
| $7.493 | -0.047 | -0.6% | $7.52 | $7.53 | $7.47 | 2,800 | |
| $7.54 | -0.161 | -2.1% | $7.64 | $7.64 | $7.46 | 6,500 | |
| $7.701 | -0.109 | -1.4% | $7.66 | $7.72 | $7.58 | 13,100 | |
| $7.81 | -0.40 | -4.9% | $7.99 | $8.12 | $7.79 | 18,800 | |
| $8.21 | +0.37 | +4.7% | $8.17 | $8.30 | $8.09 | 25,500 | |
| $7.84 | -0.31 | -3.8% | $7.91 | $7.94 | $7.75 | 19,800 | |
| $8.15 | -0.09 | -1.1% | $8.22 | $8.26 | $8.075 | 40,088 | |
| $8.24 | +0.38 | +4.8% | $8.53 | $8.57 | $8.18 | 39,688 | |
| $7.86 | +0.51 | +6.9% | $7.75 | $7.87 | $7.68 | 41,400 | |
| $7.35 | +0.595 | +8.8% | $7.20 | $7.70 | $7.11 | 41,700 | |
| $6.755 | +0.25 | +3.8% | $6.52 | $6.80 | $6.52 | 44,500 | |
| $6.505 | +0.005 | +0.1% | $6.45 | $6.51 | $6.449 | 14,300 | |
| $6.50 | +0.045 | +0.7% | $6.482 | $6.52 | $6.48 | 12,500 | |
| $6.455 | -0.04 | -0.6% | $6.42 | $6.47 | $6.41 | 14,000 | |
| $6.495 | -0.025 | -0.4% | $6.51 | $6.51 | $6.44 | 9,300 | |
| $6.52 | -0.043 | -0.7% | $6.55 | $6.56 | $6.519 | 7,900 | |
| $6.563 | +0.103 | +1.6% | $6.55 | $6.571 | $6.55 | 4,500 | |
| $6.46 | +0.001 | 0.0% | $6.45 | $6.46 | $6.42 | 9,800 | |
| $6.459 | +0.10 | +1.6% | $6.49 | $6.49 | $6.42 | 5,400 | |
| $6.359 | -0.141 | -2.2% | $6.325 | $6.41 | $6.325 | 9,500 | |
| $6.50 | -0.02 | -0.3% | $6.43 | $6.51 | $6.41 | 11,400 | |
| $6.52 | +0.019 | +0.3% | $6.52 | $6.52 | $6.46 | 4,600 | |
| $6.501 | +0.031 | +0.5% | $6.44 | $6.52 | $6.44 | 9,000 | |
| $6.47 | -0.07 | -1.1% | $6.44 | $6.51 | $6.35 | 39,500 | |
| $6.54 | +0.085 | +1.3% | $6.48 | $6.548 | $6.48 | 10,000 |
- Ticker
- CBOE:DOJE
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
REX-Osprey DOGE ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about REX-Osprey DOGE ETF.