Dark

DOJE
REX-Osprey DOGE ETF
stock BATS ETF

At Close

Aug 5, 2026 1:46:09 PM EDT

6.50USD-0.307%(-0.02)2,516

6.48Bid 6.55Ask 0.07Spread

Pre-market

Aug 6, 2026 9:11:30 AM EDT

6.36USD-2.154%(-0.14)2,005

After-hours

Aug 6, 2026 4:10:30 PM EDT

6.36USD-2.168%(-0.14)2

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	6.3250	6.4100	6.325000	6.3591	-2.168%	9,739	0.000%
2026-08-05	6.4300	6.5100	6.410000	6.5000	-0.307%	11,468	-2.168%
2026-08-04	6.5199	6.5200	6.460000	6.5200	+0.292%	4,586	-2.468%
2026-08-03	6.4400	6.5200	6.440000	6.5010	+0.479%	8,982	-2.183%
2026-07-31	6.4400	6.5100	6.350000	6.4700	-1.070%	39,513	-1.714%
2026-07-30	6.4799	6.5480	6.479900	6.5400	+1.315%	10,705	-2.766%
2026-07-29	6.5150	6.5650	6.455100	6.4551	-1.298%	11,903	-1.487%
2026-07-28	6.4600	6.5900	6.410000	6.5400	-1.654%	12,516	-2.766%
2026-07-27	6.7200	6.7500	6.580000	6.6500	+3.897%	12,524	-4.374%
2026-07-24	6.3600	6.4006	6.345000	6.4006	-0.145%	12,779	-0.648%
2026-07-23	6.5300	6.5300	6.405000	6.4099	-4.330%	23,959	-0.793%
2026-07-22	6.7450	6.7800	6.700000	6.7000	-1.760%	9,933	-5.088%
2026-07-21	6.7800	6.8200	6.770000	6.8200	+2.096%	17,572	-6.758%
2026-07-20	6.7050	6.7800	6.680000	6.6800	-0.740%	9,492	-4.804%
2026-07-17	6.6700	6.7298	6.670000	6.7298	-0.447%	565	-5.508%
2026-07-16	6.8010	6.8210	6.760000	6.7600	-1.133%	296,112	-5.930%
2026-07-15	6.9000	6.9500	6.830000	6.8375	-0.762%	6,081	-6.997%
2026-07-14	6.8300	6.9403	6.830000	6.8900	+3.609%	24,775	-7.705%
2026-07-13	6.6607	6.6900	6.590000	6.6500	-3.202%	27,049	-4.374%
2026-07-10	6.8100	6.8900	6.810000	6.8700	+1.410%	8,520	-7.437%
2026-07-09	6.7000	6.7900	6.690000	6.7745	+0.610%	7,546	-6.132%
2026-07-08	6.6300	6.7555	6.620000	6.7334	-2.809%	4,175	-5.559%
2026-07-07	6.8900	6.9847	6.860000	6.9280	-2.969%	79,167	-8.212%
2026-07-06	6.9100	7.1400	6.910000	7.1400	+3.726%	26,394	-10.937%
2026-07-02	6.9200	7.0000	6.880000	6.8835	+1.978%	16,669	-7.618%
2026-07-01	6.6500	6.8200	6.650000	6.7500	+0.844%	33,854	-5.791%
2026-06-30	6.5300	6.7100	6.505000	6.6935	-2.142%	22,102	-4.996%
2026-06-29	6.7600	6.8599	6.700800	6.8400	-2.589%	6,763	-7.031%
2026-06-26	6.8400	7.0218	6.830000	7.0218	+3.411%	6,541	-9.438%
2026-06-25	7.0100	7.0100	6.620000	6.7902	-1.017%	21,987	-6.349%
2026-06-24	7.1900	7.2100	6.800000	6.8600	-5.640%	18,891	-7.302%
2026-06-23	7.3500	7.3900	7.260000	7.2700	-5.219%	93,047	-12.530%
2026-06-22	7.8200	7.8600	7.670000	7.6703	-0.126%	18,776	-17.095%
2026-06-18	7.8500	7.8500	7.605000	7.6800	-2.908%	12,574	-17.199%
2026-06-17	7.9850	8.1050	7.910000	7.9100	-2.104%	23,926	-19.607%
2026-06-16	8.1400	8.1499	8.010000	8.0800	-1.942%	6,141	-21.298%
2026-06-15	8.4300	8.4300	8.240000	8.2400	+1.488%	8,312	-22.826%
2026-06-12	8.0700	8.4700	8.059000	8.1192	+1.180%	32,312	-21.678%
2026-06-11	7.9000	8.0680	7.860000	8.0245	+4.079%	8,670	-20.754%
2026-06-10	7.9000	7.9000	7.710000	7.7100	-2.528%	4,353	-17.521%
2026-06-09	7.9500	7.9500	7.790000	7.9100	-1.983%	11,236	-19.607%
2026-06-08	8.0100	8.0901	8.000000	8.0700	+7.314%	15,845	-21.201%
2026-06-05	7.8500	7.8700	7.380000	7.5200	-8.959%	40,963	-15.438%
2026-06-04	8.2000	8.3200	8.200000	8.2600	-2.938%	19,865	-23.013%
2026-06-03	8.7593	8.7593	8.490000	8.5100	-2.545%	22,598	-25.275%
2026-06-02	9.1900	9.1900	8.610000	8.7322	-6.407%	30,959	-27.176%
2026-06-01	9.2300	9.3400	9.100000	9.3300	+0.431%	54,468	-31.842%
2026-05-29	9.1350	9.3800	9.088400	9.2900	+0.650%	10,250	-31.549%
2026-05-28	9.0900	9.3100	8.970000	9.2300	-2.688%	38,899	-31.104%
2026-05-27	9.4200	9.5550	9.360200	9.4850	+1.119%	5,922	-32.956%
2026-05-26	9.5100	9.5650	9.340000	9.3800	-2.596%	186,041	-32.206%
2026-05-22	9.8700	9.9190	9.560000	9.6300	-2.234%	13,318	-33.966%
2026-05-21	9.7300	9.9199	9.680000	9.8500	+1.442%	37,790	-35.441%
2026-05-20	9.6500	9.7100	9.590000	9.7100	+1.251%	4,952	-34.510%
2026-05-19	9.7300	9.7300	9.590000	9.5900	-1.540%	57,052	-33.690%
2026-05-18	9.8600	9.8600	9.550000	9.7400	-7.326%	256,708	-34.711%
2026-05-15	10.5700	10.5700	10.370000	10.5100	-2.955%	56,523	-39.495%
2026-05-14	10.7200	11.0500	10.620000	10.8300	+2.654%	63,566	-41.283%
2026-05-13	10.4300	10.6900	10.280000	10.5500	+2.979%	30,492	-39.724%
2026-05-12	10.1700	10.2448	10.081000	10.2448	-1.587%	35,124	-37.929%
2026-05-11	10.2400	10.4100	10.165000	10.4100	+2.663%	16,634	-38.914%
2026-05-08	9.9400	10.1600	9.940000	10.1400	+0.745%	14,947	-37.287%
2026-05-07	10.3800	10.3800	9.981000	10.0650	-4.597%	37,900	-36.820%
2026-05-06	10.6200	10.6200	10.470000	10.5500	-0.189%	68,215	-39.724%
2026-05-05	10.5000	10.6699	10.430000	10.5700	+2.323%	60,593	-39.838%
2026-05-04	10.3000	10.4824	10.250100	10.3300	+1.175%	78,325	-38.440%
2026-05-01	10.2500	10.2800	10.150000	10.2100	+2.820%	59,951	-37.717%
2026-04-30	9.9100	10.0200	9.850500	9.9300	+4.636%	171,461	-35.961%
2026-04-29	9.9500	9.9590	9.450000	9.4900	+1.497%	86,555	-32.992%
2026-04-28	9.2000	9.3500	9.200000	9.3500	+2.522%	43,983	-31.988%
2026-04-27	9.1500	9.3000	9.070000	9.1200	-1.192%	19,670	-30.273%
2026-04-24	9.1400	9.2300	9.111000	9.2300	+2.328%	25,795	-31.104%
2026-04-23	9.0600	9.1450	8.980000	9.0200	-0.111%	7,735	-29.500%
2026-04-22	9.1100	9.2000	9.020000	9.0300	+3.082%	32,533	-29.578%
2026-04-21	8.9150	8.9250	8.750000	8.7600	-1.904%	19,895	-27.408%
2026-04-20	8.8500	8.9690	8.820000	8.9300	-4.614%	27,104	-28.789%
2026-04-17	9.4800	9.5690	9.360000	9.3620	+0.236%	79,166	-32.075%
2026-04-16	9.1700	9.3400	8.899600	9.3400	+4.009%	92,709	-31.915%
2026-04-15	8.6900	9.0699	8.690000	8.9800	+3.516%	30,492	-29.186%
2026-04-14	8.8800	9.1600	8.665000	8.6750	-0.573%	37,614	-26.696%
2026-04-13	8.5400	8.7300	8.520000	8.7250	-1.856%	14,301	-27.116%
2026-04-10	8.7300	8.9300	8.690000	8.8900	+1.484%	13,122	-28.469%
2026-04-09	8.6000	8.7890	8.520000	8.7600	+0.806%	30,862	-27.408%
2026-04-08	8.9100	8.9100	8.680000	8.6900	+0.812%	9,310	-26.823%
2026-04-07	8.5000	8.6200	8.460000	8.6200	+0.466%	52,958	-26.229%
2026-04-06	8.6900	8.7100	8.580000	8.5800	+1.900%	13,691	-25.885%
2026-04-02	8.3800	8.5100	8.330400	8.4200	-2.995%	34,362	-24.476%
2026-04-01	8.6300	8.8106	8.630000	8.6800	+0.813%	12,384	-26.738%
2026-03-31	8.5300	8.6699	8.480000	8.6100	+1.294%	9,815	-26.143%
2026-03-30	8.7300	8.7300	8.485000	8.5000	+0.711%	22,122	-25.187%
2026-03-27	8.4300	8.5000	8.370000	8.4400	-0.823%	31,604	-24.655%
2026-03-26	8.6000	8.6300	8.480000	8.5100	-5.759%	40,797	-25.275%
2026-03-25	9.3200	9.3200	8.980300	9.0300	+3.793%	28,165	-29.578%
2026-03-24	8.8300	8.8300	8.670100	8.7000	-2.027%	8,373	-26.907%
2026-03-23	8.7700	8.9600	8.770000	8.8800	+0.795%	31,644	-28.389%
2026-03-20	8.8400	8.8400	8.710000	8.8100	+0.916%	14,877	-27.820%
2026-03-19	8.6893	8.7900	8.590000	8.7300	-1.356%	21,395	-27.158%
2026-03-18	9.0400	9.0400	8.760000	8.8500	-5.650%	36,993	-28.146%
2026-03-17	9.3000	9.4900	9.220000	9.3800	-1.677%	25,141	-32.206%
2026-03-16	9.4000	9.6403	9.360000	9.5400	+6.118%	33,660	-33.343%
2026-03-13	9.3900	9.4900	8.960000	8.9900	+1.125%	56,616	-29.265%
2026-03-12	8.8400	8.9800	8.780200	8.8900	+1.138%	17,446	-28.469%
2026-03-11	8.7900	8.8790	8.710000	8.7900	-1.236%	13,796	-27.655%
2026-03-10	9.0400	9.3700	8.860000	8.9000	+4.094%	35,718	-28.549%
2026-03-09	8.6100	8.6882	8.540000	8.5500	-0.117%	28,204	-25.625%
2026-03-06	8.5700	8.5700	8.450000	8.5600	-3.167%	27,784	-25.711%
2026-03-05	8.9600	8.9600	8.720000	8.8400	-7.821%	28,896	-28.064%
2026-03-04	8.8700	9.7700	8.870000	9.5900	+14.988%	27,435	-33.690%
2026-03-03	8.5200	8.6100	8.340000	8.3400	-5.869%	13,762	-23.752%
2026-03-02	8.6000	9.0680	8.600000	8.8600	+0.796%	16,361	-28.227%
2026-02-27	8.8705	8.8705	8.730000	8.7900	-3.087%	21,219	-27.655%
2026-02-26	9.3400	9.3400	8.990000	9.0700	-7.543%	22,942	-29.889%
2026-02-25	9.2300	9.8300	9.220000	9.8100	+13.673%	127,208	-35.177%
2026-02-24	8.4700	8.6600	8.455000	8.6300	-1.032%	18,203	-26.314%
2026-02-23	9.0800	9.0800	8.710100	8.7200	-7.529%	4,965	-27.075%
2026-02-20	9.2000	9.5266	9.200000	9.4300	+2.948%	12,953	-32.565%
2026-02-19	9.1000	9.2225	9.100000	9.1600	-0.758%	11,317	-30.578%
2026-02-18	9.3600	9.4800	9.230000	9.2300	-2.431%	11,351	-31.104%
2026-02-17	9.3800	9.7260	9.260000	9.4600	+4.185%	16,656	-32.779%
2026-02-13	8.8000	9.1200	8.800000	9.0800	+5.951%	184,805	-29.966%
2026-02-12	8.8000	8.8700	8.520000	8.5700	+0.351%	23,549	-25.798%
2026-02-11	8.4300	8.5664	8.324000	8.5400	-1.839%	26,422	-25.537%
2026-02-10	8.7900	8.8200	8.646400	8.7000	-3.761%	19,027	-26.907%
2026-02-09	8.8700	9.0800	8.840000	9.0400	-2.900%	47,334	-29.656%
2026-02-06	8.9000	9.4900	8.890000	9.3100	+11.899%	65,333	-31.696%
2026-02-05	9.2800	9.4000	8.230000	8.3200	-14.928%	90,882	-23.569%
2026-02-04	9.8800	9.9500	9.580000	9.7800	-4.678%	26,569	-34.979%
2026-02-03	10.1000	10.3000	9.610000	10.2600	+1.685%	25,372	-38.020%
2026-02-02	10.0100	10.3095	10.010000	10.0900	-7.431%	17,337	-36.976%
2026-01-30	10.7800	11.1000	10.650000	10.9000	+0.368%	18,547	-41.660%
2026-01-29	11.2500	11.2500	10.720000	10.8600	-6.781%	44,400	-41.445%
2026-01-28	11.7800	11.7800	11.630000	11.6500	-1.355%	16,084	-45.415%
2026-01-27	11.4550	11.8100	11.400000	11.8100	+3.325%	79,421	-46.155%
2026-01-26	11.4100	11.5800	11.348600	11.4300	-1.804%	33,026	-44.365%
2026-01-23	11.5900	11.9600	11.470000	11.6400	+0.249%	16,034	-45.369%
2026-01-22	11.7400	11.7468	11.530000	11.6111	-2.917%	26,231	-45.233%
2026-01-21	11.6900	12.0116	11.280000	11.9600	+3.192%	36,178	-46.830%
2026-01-20	11.7200	11.8500	11.585000	11.5900	-10.225%	76,680	-45.133%
2026-01-16	13.0000	13.0300	12.680000	12.9100	-0.692%	14,970	-50.743%
2026-01-15	13.5500	13.5500	13.000000	13.0000	-5.660%	37,974	-51.084%
2026-01-14	13.7900	14.0899	13.710000	13.7800	+1.548%	73,581	-53.853%
2026-01-13	13.1200	13.5999	13.070000	13.5700	+5.850%	59,722	-53.139%
2026-01-12	12.7400	13.0600	12.740000	12.8200	-1.838%	16,829	-50.397%
2026-01-09	13.1000	13.5200	12.990100	13.0600	-1.657%	42,811	-51.309%
2026-01-08	13.0700	13.3996	12.990000	13.2800	-3.207%	20,731	-52.115%
2026-01-07	13.6400	13.9100	13.610000	13.7200	-0.580%	11,446	-53.651%
2026-01-06	14.6100	14.6199	13.510000	13.8000	-3.226%	251,712	-53.920%
2026-01-05	13.8000	14.4283	13.760000	14.2600	+8.855%	52,348	-55.406%
2026-01-02	12.2100	13.1300	12.160000	13.1000	+20.073%	90,586	-51.457%
2025-12-31	11.6000	11.6000	10.850000	10.9100	-5.158%	202,457	-41.713%
2025-12-30	11.6295	11.7350	11.470000	11.5034	+0.379%	23,363	-44.720%
2025-12-29	11.5600	11.7100	11.430000	11.4600	+0.087%	43,298	-44.510%
2025-12-26	11.8900	11.8900	11.320000	11.4500	-4.504%	62,650	-44.462%
2025-12-24	11.9600	12.0600	11.930000	11.9900	-1.479%	3,537	-46.963%
2025-12-23	12.2100	12.2700	12.000000	12.1700	-0.976%	32,349	-47.748%
2025-12-22	12.5800	12.6599	12.290000	12.2900	-1.352%	19,857	-48.258%
2025-12-19	12.0400	12.4900	12.008800	12.4584	+10.057%	22,442	-48.957%
2025-12-18	12.2200	12.2200	11.270000	11.3200	-4.714%	33,193	-43.824%
2025-12-17	12.3300	12.7303	11.720000	11.8800	-4.194%	38,961	-46.472%
2025-12-16	12.2300	12.4600	12.230000	12.4000	+3.333%	11,274	-48.717%
2025-12-15	12.8700	12.8700	11.952900	12.0000	-6.056%	49,252	-47.008%
2025-12-12	13.2000	13.2050	12.693900	12.7735	-3.084%	22,308	-50.216%
2025-12-11	12.9600	13.1800	12.800000	13.1800	-3.866%	26,154	-51.752%
2025-12-10	13.6900	13.9800	13.611000	13.7100	-2.001%	32,648	-53.617%
2025-12-09	13.2300	14.3500	13.200000	13.9900	+3.860%	70,949	-54.545%
2025-12-08	13.4700	13.5900	13.320000	13.4700	+3.615%	21,143	-52.791%
2025-12-05	13.4400	13.5614	12.950000	13.0000	-6.542%	51,682	-51.084%
2025-12-04	14.0900	14.1340	13.670000	13.9100	-1.627%	21,618	-54.284%
2025-12-03	13.9500	14.2700	13.850000	14.1400	+3.514%	28,518	-55.028%
2025-12-02	13.0577	13.8500	13.055000	13.6600	+8.845%	65,831	-53.447%
2025-12-01	12.7200	12.8200	12.420000	12.5500	-10.549%	131,307	-49.330%
2025-11-28	14.5000	14.5800	13.980000	14.0300	-3.937%	57,941	-54.675%
2025-11-26	14.1500	14.7212	14.070000	14.6050	+1.587%	28,790	-56.459%
2025-11-25	13.9465	14.4100	13.740000	14.3768	-0.251%	34,893	-55.768%
2025-11-24	13.6200	14.4600	13.420000	14.4130	+10.699%	88,346	-55.879%
2025-11-21	13.0700	13.4899	12.770000	13.0200	-7.331%	98,576	-51.159%
2025-11-20	14.9500	14.9943	13.750000	14.0500	-0.636%	73,170	-54.740%
2025-11-19	14.6900	14.9938	13.850000	14.1399	-6.852%	73,179	-55.027%
2025-11-18	14.8100	15.3200	14.720000	15.1800	+6.006%	84,018	-58.109%
2025-11-17	14.9000	15.4100	14.181000	14.3200	-4.150%	107,543	-55.593%
2025-11-14	14.9300	15.4280	14.840000	14.9400	-1.386%	48,340	-57.436%
2025-11-13	16.3700	16.6900	15.040000	15.1500	-5.313%	98,844	-58.026%
2025-11-12	16.7400	16.7400	15.710000	16.0000	-1.720%	92,906	-60.256%
2025-11-11	16.7000	16.7992	16.210000	16.2800	-3.896%	74,197	-60.939%
2025-11-10	17.1300	17.1300	16.740000	16.9400	-0.177%	74,794	-62.461%
2025-11-07	15.2300	17.0700	15.045000	16.9700	+12.533%	100,979	-62.527%
2025-11-06	15.2200	15.2350	14.835000	15.0800	-4.132%	34,721	-57.831%
2025-11-05	15.4500	15.8400	15.375000	15.7300	+5.147%	43,616	-59.573%
2025-11-04	15.1600	15.8000	14.350000	14.9600	-3.484%	212,097	-57.493%
2025-11-03	16.3800	16.4300	15.270000	15.5000	-11.882%	147,734	-58.974%
2025-10-31	17.4500	17.5900	17.129000	17.5900	+6.220%	31,942	-63.848%
2025-10-30	17.2500	17.3000	16.520000	16.5600	-8.508%	132,607	-61.600%
2025-10-29	18.3500	18.3500	17.559800	18.1000	-1.523%	60,019	-64.867%
2025-10-28	18.8600	18.9524	18.370000	18.3800	-3.161%	86,497	-65.402%
2025-10-27	19.0000	19.2200	18.860000	18.9800	+3.096%	75,246	-66.496%
2025-10-24	18.5400	18.5400	18.170000	18.4100	+0.491%	58,812	-65.458%
2025-10-23	18.1000	18.4432	18.080000	18.3200	+2.691%	43,405	-65.289%
2025-10-22	17.9300	18.0200	17.651400	17.8400	-5.508%	94,369	-64.355%
2025-10-21	18.2900	19.2027	18.204800	18.8800	+0.963%	101,924	-66.318%
2025-10-20	18.7700	18.8700	18.369000	18.7000	+8.218%	90,610	-65.994%
2025-10-17	17.1200	17.5000	16.830100	17.2800	-1.818%	144,058	-63.200%
2025-10-16	18.6400	18.7300	17.480000	17.6000	-4.710%	176,390	-63.869%
2025-10-15	18.8300	19.0122	18.395000	18.4700	-2.994%	92,553	-65.571%
2025-10-14	18.5200	19.4200	18.140000	19.0400	-5.836%	303,060	-66.601%
2025-10-13	19.3200	20.3800	19.268800	20.2200	-6.777%	278,555	-68.550%
2025-10-10	23.7100	23.7700	21.570000	21.6900	-5.859%	508,384	-70.682%
2025-10-09	23.3300	23.3300	22.591000	23.0400	-4.872%	150,754	-72.400%
2025-10-08	23.5700	24.4800	23.400000	24.2200	+3.770%	121,369	-73.744%
2025-10-07	24.8600	24.8600	23.250000	23.3400	-6.975%	165,208	-72.754%
2025-10-06	24.4900	25.3500	24.320000	25.0900	+3.294%	239,406	-74.655%
2025-10-03	24.1900	24.7900	23.700000	24.2900	-0.041%	221,658	-73.820%
2025-10-02	23.8500	24.4500	23.430000	24.3000	+5.149%	301,054	-73.831%
2025-10-01	22.8400	23.1505	22.724000	23.1100	+6.033%	201,783	-72.483%
2025-09-30	21.5400	21.8100	21.210000	21.7950	-0.837%	117,983	-70.823%
2025-09-29	21.5700	22.2300	21.524200	21.9790	+1.520%	105,419	-71.067%
2025-09-26	21.1400	21.8499	21.060000	21.6500	+1.930%	45,381	-70.628%
2025-09-25	21.7700	21.9800	20.699002	21.2400	-6.965%	158,027	-70.061%
2025-09-24	22.8300	23.4600	22.712800	22.8300	+2.377%	155,881	-72.146%
2025-09-23	22.7000	22.8400	22.210000	22.3000	+0.664%	302,681	-71.484%
2025-09-22	22.7600	22.7951	22.143600	22.1528	-10.674%	307,875	-71.294%
2025-09-19	25.5000	25.5000	24.640000	24.8000	-5.954%	495,322	-74.358%
2025-09-18	26.5100	27.1100	26.199700	26.3700	0.000%	657,964	-75.885%

.dark-mode .k0d374{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0d374{ color: #333333; background-color: white; border: 2px solid #333333; }DOJEREX-Osprey DOGE ETFstock BATS ETF

DOJE
REX-Osprey DOGE ETF
stock BATS ETF