Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

REX-Osprey DOGE ETF (DOJE)

8.8900
+0.1300 (1.48%)
NYSE · Last Trade: Apr 11th, 3:04 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For REX-Osprey DOGE ETF (DOJE)

DateOpenHighLowCloseVolumeAdjusted Close
4/10/20268.738.938.698.8911,1228.89
4/09/20268.608.798.528.7630,8628.76
4/08/20268.918.918.688.699,3008.69
4/07/20268.508.628.468.6252,8748.62
4/06/20268.698.718.588.5813,6928.58
4/02/20268.388.518.338.4234,3628.42
4/01/20268.638.818.638.6812,3798.68
3/31/20268.538.678.488.619,8088.61
3/30/20268.738.738.488.5022,1228.50
3/27/20268.438.508.378.4431,6048.44
3/26/20268.608.638.488.5139,9988.51
3/25/20269.329.328.989.0326,9209.03
3/24/20268.838.838.678.708,3738.70
3/23/20268.778.968.778.8831,6448.88
3/20/20268.848.848.718.8114,8778.81
3/19/20268.698.798.598.7321,3958.73
3/18/20269.049.048.768.8536,9938.85
3/17/20269.309.499.229.3825,1369.38
3/16/20269.409.649.369.5433,6459.54
3/13/20269.399.498.968.9956,6168.99
3/12/20268.848.988.788.8917,4468.89
3/11/20268.798.888.718.7913,2868.79
3/10/20269.049.378.868.9035,7198.90
3/09/20268.618.698.548.5528,0168.55
3/06/20268.578.578.458.5627,7848.56
3/05/20268.968.968.728.8428,8968.84
3/04/20268.879.778.879.5927,4159.59
3/03/20268.528.618.348.3413,7628.34
3/02/20268.609.078.608.8616,3048.86
2/27/20268.878.878.738.7921,2198.79
2/26/20269.349.348.999.0722,4489.07
2/25/20269.239.839.229.81127,0739.81
2/24/20268.478.668.468.6318,1958.63
2/23/20269.089.088.718.724,8198.72
2/20/20269.209.539.209.4312,9539.43
2/19/20269.109.229.109.169,3479.16
2/18/20269.369.489.239.2311,3399.23
2/17/20269.389.739.269.4616,6569.46
2/13/20268.809.128.809.08184,8059.08
2/12/20268.808.878.528.5723,5478.57
2/11/20268.438.578.328.5424,5228.54
2/10/20268.798.828.658.7019,0268.70
2/09/20268.879.088.849.0447,3019.04
2/06/20268.909.498.899.3165,3339.31
2/05/20269.289.408.238.3290,2538.32
2/04/20269.889.959.589.7824,9039.78
2/03/202610.1010.309.6110.2625,37110.26
2/02/202610.0110.3110.0110.0917,03210.09
1/30/202610.7811.1010.6510.9018,54710.90
1/29/202611.2511.2510.7210.8644,40010.86
1/28/202611.7811.7811.6311.6516,08011.65
1/27/202611.4511.8111.4011.8179,39511.81
1/26/202611.4111.5811.3511.4333,00611.43
1/23/202611.5911.9611.4711.6416,03411.64
1/22/202611.7411.7511.5311.6126,23011.61
1/21/202611.6912.0111.2811.9635,47211.96
1/20/202611.7211.8511.5911.5976,42111.59
1/16/202613.0013.0312.6812.9114,97012.91
1/15/202613.5513.5513.0013.0037,81113.00
1/14/202613.7914.0913.7113.7873,51213.78
1/13/202613.1213.6013.0713.5759,70913.57
1/12/202612.7413.0612.7412.8216,81312.82