Dark

GDOG
Grayscale Dogecoin Trust ETF
stock NYSE ETF

At Close

Aug 12, 2026 3:59:30 PM EDT

8.28USD0.000%(+8.28)11,061

8.22Bid 8.37Ask 0.15Spread

Pre-market

Aug 12, 2026 8:22:30 AM EDT

8.42USD-0.122%(+8.42)1,400

After-hours

Aug 12, 2026 4:10:30 PM EDT

8.28USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	8.2400	8.2800	8.2400	8.2800	-0.538%	11,061	0.000%
2026-08-11	8.2878	8.3580	8.2100	8.3248	+1.522%	16,707	-0.538%
2026-08-10	8.1700	8.2000	8.1501	8.2000	+0.232%	9,103	+0.976%
2026-08-07	8.2020	8.2390	8.1600	8.1810	+1.375%	19,924	+1.210%
2026-08-06	8.0400	8.1300	8.0400	8.0700	-2.182%	42,623	+2.602%
2026-08-05	8.2400	8.2500	8.1300	8.2500	-0.121%	8,380	+0.364%
2026-08-04	8.2520	8.2700	8.2450	8.2600	+0.121%	13,146	+0.242%
2026-08-03	8.1600	8.2690	8.1600	8.2500	+0.640%	57,788	+0.364%
2026-07-31	8.1501	8.2500	8.0500	8.1975	-1.284%	8,355	+1.006%
2026-07-30	8.2300	8.3200	8.2120	8.3041	+1.766%	13,686	-0.290%
2026-07-29	8.2600	8.2680	8.1600	8.1600	-1.687%	6,225	+1.471%
2026-07-28	8.1701	8.3600	8.1300	8.3000	-1.542%	4,750	-0.241%
2026-07-27	8.5100	8.5800	8.3739	8.4300	+3.944%	16,883	-1.779%
2026-07-24	8.0902	8.1490	8.0300	8.1101	-0.059%	33,133	+2.095%
2026-07-23	8.2700	8.3000	8.0401	8.1149	-4.643%	30,721	+2.035%
2026-07-22	8.5100	8.6290	8.4855	8.5100	-1.390%	20,169	-2.703%
2026-07-21	8.6012	8.6500	8.5900	8.6300	+1.889%	26,225	-4.056%
2026-07-20	8.5100	8.6250	8.4500	8.4700	-0.713%	21,251	-2.243%
2026-07-17	8.3900	8.5600	8.3400	8.5308	-0.805%	9,696	-2.940%
2026-07-16	8.6300	8.6690	8.5800	8.6000	-0.922%	33,693	-3.721%
2026-07-15	8.8300	8.8300	8.6200	8.6800	-0.573%	79,232	-4.608%
2026-07-14	8.6650	8.8300	8.6500	8.7300	+3.559%	29,669	-5.155%
2026-07-13	8.4400	8.4700	8.3700	8.4300	-3.326%	3,017	-1.779%
2026-07-10	8.7100	8.7490	8.6100	8.7200	+1.719%	17,252	-5.046%
2026-07-09	8.5200	8.5800	8.4800	8.5726	+0.676%	4,920	-3.413%
2026-07-08	8.4800	8.5199	8.3750	8.5150	-3.018%	10,391	-2.760%
2026-07-07	8.7200	8.8642	8.6600	8.7800	-2.864%	19,992	-5.695%
2026-07-06	8.7800	9.0490	8.7800	9.0389	+3.717%	19,102	-8.396%
2026-07-02	8.7500	8.8300	8.7100	8.7150	+2.102%	48,915	-4.991%
2026-07-01	8.4200	8.6200	8.4200	8.5356	+0.782%	38,456	-2.995%
2026-06-30	8.2400	8.5200	8.2400	8.4694	-1.975%	35,223	-2.236%
2026-06-29	8.5010	8.6799	8.4500	8.6400	-2.703%	47,933	-4.167%
2026-06-26	8.5900	8.9199	8.5900	8.8800	+3.504%	40,067	-6.757%
2026-06-25	8.7600	8.7600	8.4400	8.5794	-1.056%	129,952	-3.490%
2026-06-24	9.0500	9.0700	8.5600	8.6710	-5.877%	12,771	-4.509%
2026-06-23	9.3160	9.3396	9.1820	9.2124	-4.980%	33,013	-10.121%
2026-06-22	9.9000	9.9050	9.6952	9.6952	-0.166%	8,283	-14.597%
2026-06-18	9.9700	9.9700	9.6400	9.7113	-3.129%	9,120	-14.739%
2026-06-17	10.1463	10.3199	10.0100	10.0250	-1.973%	8,816	-17.406%
2026-06-16	10.2731	10.3000	10.1300	10.2268	-2.084%	6,053	-19.036%
2026-06-15	10.6401	10.6500	10.4253	10.4445	+1.616%	20,638	-20.724%
2026-06-12	10.2300	10.8200	10.2200	10.2784	+1.268%	58,085	-19.443%
2026-06-11	9.9500	10.2050	9.9500	10.1497	+3.833%	14,640	-18.421%
2026-06-10	9.8900	9.9600	9.7601	9.7750	-2.342%	10,041	-15.294%
2026-06-09	10.0701	10.0701	9.7900	10.0094	-1.860%	13,976	-17.278%
2026-06-08	10.1200	10.2590	10.1100	10.1991	+7.014%	13,972	-18.816%
2026-06-05	9.9000	9.9686	9.3100	9.5306	-8.972%	45,736	-13.122%
2026-06-04	10.3900	10.5900	10.3800	10.4700	-2.701%	56,876	-20.917%
2026-06-03	11.0600	11.0687	10.7600	10.7607	-2.618%	64,198	-23.053%
2026-06-02	11.6200	11.6200	10.9690	11.0500	-6.446%	78,753	-25.068%
2026-06-01	11.6900	11.8129	11.4900	11.8113	+0.436%	71,240	-29.898%
2026-05-29	11.5200	11.8799	11.4800	11.7600	+0.771%	27,936	-29.592%
2026-05-28	11.4600	11.8094	11.3900	11.6700	-2.641%	24,575	-29.049%
2026-05-27	11.9100	12.0900	11.8351	11.9866	+1.153%	18,625	-30.923%
2026-05-26	12.0000	12.1868	11.8000	11.8500	-2.308%	21,179	-30.127%
2026-05-22	12.4889	12.4889	12.0710	12.1300	-2.492%	7,896	-31.739%
2026-05-21	12.2400	12.5199	12.2199	12.4400	+1.551%	15,579	-33.441%
2026-05-20	12.2000	12.3069	12.1453	12.2500	+1.047%	11,943	-32.408%
2026-05-19	12.2300	12.2396	12.1110	12.1231	-1.532%	15,414	-31.701%
2026-05-18	12.4400	12.4400	12.1550	12.3117	-7.152%	92,941	-32.747%
2026-05-15	13.3401	13.3401	13.0600	13.2600	-3.070%	67,926	-37.557%
2026-05-14	13.5500	13.9390	13.3740	13.6800	+3.167%	74,400	-39.474%
2026-05-13	13.2000	13.4300	12.9200	13.2600	+2.791%	118,455	-37.557%
2026-05-12	12.8200	12.9377	12.7300	12.9000	-1.564%	8,351	-35.814%
2026-05-11	12.9200	13.1390	12.8200	13.1049	+2.353%	17,867	-36.818%
2026-05-08	12.5202	12.8300	12.5202	12.8036	+0.822%	10,956	-35.331%
2026-05-07	13.0900	13.0900	12.5800	12.6992	-4.589%	21,300	-34.799%
2026-05-06	13.4250	13.4300	13.1700	13.3100	-0.449%	84,419	-37.791%
2026-05-05	13.2400	13.4290	13.1210	13.3700	+3.100%	42,791	-38.070%
2026-05-04	13.0300	13.1950	12.8810	12.9680	+0.997%	68,956	-36.151%
2026-05-01	12.8750	12.9400	12.7502	12.8400	+2.720%	39,161	-35.514%
2026-04-30	12.4686	12.6050	12.3910	12.5000	+4.956%	52,917	-33.760%
2026-04-29	12.5033	12.5150	11.8750	11.9098	+1.686%	54,025	-30.477%
2026-04-28	11.6200	11.7390	11.5600	11.7123	+1.846%	36,309	-29.305%
2026-04-27	11.5500	11.6596	11.4000	11.5000	-0.604%	48,950	-28.000%
2026-04-24	11.5113	11.5900	11.4301	11.5699	+2.204%	38,680	-28.435%
2026-04-23	11.3100	11.4900	11.2900	11.3204	-0.436%	23,222	-26.858%
2026-04-22	11.5198	11.5394	11.3301	11.3700	+3.076%	24,262	-27.177%
2026-04-21	11.1800	11.2000	11.0102	11.0307	-1.949%	16,556	-24.937%
2026-04-20	11.1700	11.2600	11.0610	11.2500	-4.355%	20,211	-26.400%
2026-04-17	11.8700	12.0001	11.7600	11.7623	+0.613%	49,668	-29.606%
2026-04-16	11.4621	11.7400	11.1365	11.6906	+3.548%	45,253	-29.174%
2026-04-15	10.9921	11.3700	10.9501	11.2900	+3.295%	44,204	-26.661%
2026-04-14	11.2299	11.4900	10.8800	10.9299	-0.092%	48,682	-24.245%
2026-04-13	10.7100	10.9500	10.6900	10.9400	-2.059%	73,247	-24.314%
2026-04-10	10.8600	11.2100	10.8600	11.1700	+1.269%	16,322	-25.873%
2026-04-09	10.7600	11.0300	10.7100	11.0300	+0.639%	14,848	-24.932%
2026-04-08	11.1600	11.1600	10.9101	10.9600	+0.921%	18,502	-24.453%
2026-04-07	10.6800	10.8600	10.5900	10.8600	+0.556%	17,382	-23.757%
2026-04-06	10.9000	10.9261	10.7936	10.8000	+1.887%	18,618	-23.333%
2026-04-02	10.5310	10.6700	10.5001	10.6000	-2.779%	17,308	-21.887%
2026-04-01	10.8800	10.9700	10.8400	10.9030	+0.860%	13,964	-24.058%
2026-03-31	10.6800	10.8704	10.6800	10.8100	+1.312%	5,981	-23.404%
2026-03-30	10.9300	10.9600	10.6601	10.6700	+0.755%	11,858	-22.399%
2026-03-27	10.6200	10.6400	10.5100	10.5900	-1.156%	16,344	-21.813%
2026-03-26	10.7600	10.8000	10.6676	10.7138	-5.353%	17,477	-22.716%
2026-03-25	11.4203	11.4805	11.3000	11.3197	+3.433%	11,090	-26.853%
2026-03-24	11.0200	11.0200	10.8800	10.9440	-1.865%	9,353	-24.342%
2026-03-23	10.9700	11.2300	10.9534	11.1520	+1.290%	29,002	-25.753%
2026-03-20	11.0500	11.0900	10.9400	11.0100	+0.365%	7,130	-24.796%
2026-03-19	10.8990	11.0000	10.8000	10.9700	-1.500%	59,077	-24.521%
2026-03-18	11.3000	11.3000	11.0000	11.1370	-5.560%	14,154	-25.653%
2026-03-17	11.6398	11.8100	11.5900	11.7927	-1.646%	11,474	-29.787%
2026-03-16	11.8100	12.1199	11.7600	11.9900	+6.294%	31,284	-30.942%
2026-03-13	11.8100	11.8800	11.2601	11.2800	+1.498%	28,524	-26.596%
2026-03-12	11.0714	11.2057	11.0000	11.1135	+0.757%	18,410	-25.496%
2026-03-11	11.0100	11.1550	10.8164	11.0300	-0.898%	28,950	-24.932%
2026-03-10	11.3800	11.7200	11.1200	11.1300	+3.825%	16,567	-25.606%
2026-03-09	10.7800	10.8400	10.7200	10.7200	+0.062%	18,432	-22.761%
2026-03-06	10.6900	10.7134	10.6000	10.7134	-3.483%	29,473	-22.714%
2026-03-05	11.2225	11.2400	10.9310	11.1000	-7.577%	72,439	-25.405%
2026-03-04	11.2464	12.2200	11.1900	12.0100	+14.599%	75,401	-31.057%
2026-03-03	10.6000	10.8600	10.4300	10.4800	-6.093%	56,766	-20.992%
2026-03-02	10.7400	11.4500	10.7400	11.1600	+1.639%	20,134	-25.806%
2026-02-27	11.0900	11.1400	10.9200	10.9800	-3.600%	15,474	-24.590%
2026-02-26	11.6600	11.7000	11.2500	11.3900	-6.944%	24,990	-27.305%
2026-02-25	11.5900	12.2900	11.5700	12.2400	+13.019%	85,396	-32.353%
2026-02-24	10.6700	10.8795	10.6030	10.8300	-1.276%	126,420	-23.546%
2026-02-23	11.3200	11.3699	10.8800	10.9700	-7.230%	15,755	-24.521%
2026-02-20	11.5000	12.0200	11.5000	11.8250	+2.765%	76,138	-29.979%
2026-02-19	11.4300	11.5500	11.2500	11.5068	-0.718%	20,106	-28.043%
2026-02-18	11.7300	12.0200	11.5110	11.5900	-1.863%	10,832	-28.559%
2026-02-17	11.7700	12.0800	11.6000	11.8100	+3.596%	66,749	-29.890%
2026-02-13	10.9900	11.4000	10.9600	11.4000	+6.542%	81,459	-27.368%
2026-02-12	11.0600	11.0900	10.7000	10.7000	-0.078%	17,444	-22.617%
2026-02-11	10.7100	10.7100	10.3800	10.7084	-1.938%	103,400	-22.678%
2026-02-10	10.8800	11.0310	10.8800	10.9200	-3.704%	11,557	-24.176%
2026-02-09	11.0500	11.3450	10.9904	11.3400	-2.238%	9,718	-26.984%
2026-02-06	11.0900	11.9400	11.0900	11.5996	+11.107%	21,244	-28.618%
2026-02-05	11.6600	11.7801	10.2900	10.4400	-14.845%	29,482	-20.690%
2026-02-04	12.4000	12.4100	11.9700	12.2600	-4.368%	16,312	-32.463%
2026-02-03	12.7300	12.9400	12.0500	12.8200	+1.585%	26,698	-35.413%
2026-02-02	12.5900	12.9400	12.5900	12.6200	-7.326%	15,073	-34.390%
2026-01-30	13.6290	13.8900	13.4000	13.6176	-0.164%	26,090	-39.196%
2026-01-29	14.1000	14.1000	13.4600	13.6400	-7.274%	12,583	-39.296%
2026-01-28	14.7600	14.7800	14.5600	14.7100	-0.742%	4,524	-43.712%
2026-01-27	14.4000	14.8200	14.3000	14.8200	+3.636%	8,399	-44.130%
2026-01-26	14.2900	14.5100	14.2900	14.3000	-1.515%	21,423	-42.098%
2026-01-23	14.6100	14.8800	14.4000	14.5200	-0.548%	5,821	-42.975%
2026-01-22	14.7100	14.7100	14.5000	14.6000	-2.861%	4,886	-43.288%
2026-01-21	14.7952	15.0690	14.1373	15.0300	+2.804%	7,959	-44.910%
2026-01-20	14.7700	14.8700	14.5210	14.6200	-9.837%	19,102	-43.365%
2026-01-16	16.2400	16.2500	15.9500	16.2151	-1.007%	7,447	-48.936%
2026-01-15	16.9600	16.9600	16.3800	16.3800	-5.373%	16,555	-49.451%
2026-01-14	17.2600	17.7100	17.2200	17.3100	+2.046%	44,806	-52.166%
2026-01-13	16.5500	16.9857	16.5000	16.9630	+5.155%	37,441	-51.188%
2026-01-12	15.9500	16.3899	15.9100	16.1314	-1.937%	12,754	-48.672%
2026-01-09	16.4100	16.9450	16.3100	16.4500	-1.379%	23,244	-49.666%
2026-01-08	16.3600	16.8000	16.2700	16.6800	-3.023%	22,218	-50.360%
2026-01-07	17.1900	17.4400	17.0600	17.2000	-0.742%	27,055	-51.860%
2026-01-06	18.0450	18.0499	16.9900	17.3286	-2.519%	68,283	-52.218%
2026-01-05	17.3800	18.1200	17.2700	17.7764	+8.306%	45,889	-53.421%
2026-01-02	15.3600	16.4900	15.3100	16.4132	+19.175%	216,394	-49.553%
2025-12-31	14.4300	14.4665	13.7100	13.7723	-4.439%	78,630	-39.879%
2025-12-30	14.5600	14.6800	14.4000	14.4120	+0.117%	17,197	-42.548%
2025-12-29	14.5500	14.6400	14.3924	14.3952	+0.205%	5,987	-42.481%
2025-12-26	14.6955	14.6955	14.2494	14.3657	-4.557%	18,269	-42.363%
2025-12-24	15.0265	15.1500	14.9600	15.0516	-0.976%	1,413	-44.989%
2025-12-23	15.2500	15.3690	15.1300	15.2000	-1.650%	2,847	-45.526%
2025-12-22	15.6990	15.8900	15.4550	15.4550	-1.009%	3,317	-46.425%
2025-12-19	15.0700	15.6800	15.0600	15.6125	+9.795%	30,206	-46.966%
2025-12-18	15.0600	15.2700	14.1494	14.2197	-4.623%	41,323	-41.771%
2025-12-17	15.9300	15.9300	14.7200	14.9089	-4.025%	19,838	-44.463%
2025-12-16	15.4100	15.5506	15.4010	15.5341	+3.148%	2,938	-46.698%
2025-12-15	15.9600	15.9600	15.0100	15.0600	-6.007%	62,080	-45.020%
2025-12-12	16.4600	16.4600	15.8500	16.0224	-2.632%	18,388	-48.322%
2025-12-11	16.2100	16.4555	16.1044	16.4555	-4.349%	5,460	-49.682%
2025-12-10	17.1150	17.5300	17.0508	17.2036	-1.819%	5,560	-51.871%
2025-12-09	16.8610	17.9900	16.8610	17.5223	+3.756%	6,194	-52.746%
2025-12-08	16.9200	17.0000	16.6594	16.8880	+3.816%	7,258	-50.971%
2025-12-05	16.7300	16.9671	16.2500	16.2673	-6.748%	10,172	-49.100%
2025-12-04	17.5305	17.6801	17.3900	17.4444	-1.604%	11,231	-52.535%
2025-12-03	17.4700	17.8600	17.3550	17.7288	+3.891%	9,194	-53.296%
2025-12-02	16.3400	17.3400	16.3400	17.0648	+8.324%	61,565	-51.479%
2025-12-01	16.1600	16.1600	15.5500	15.7535	-10.288%	18,956	-47.440%
2025-11-28	18.6700	18.6700	17.5200	17.5600	-3.978%	18,521	-52.847%
2025-11-26	17.8000	18.4300	17.6500	18.2875	+1.605%	22,094	-54.723%
2025-11-25	17.6000	18.0200	17.2100	17.9987	-0.284%	21,729	-53.997%
2025-11-24	17.1600	18.0900	16.8200	18.0500	0.000%	79,094	-54.127%

.dark-mode .QXrYZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXrYZ6{ color: #333333; background-color: white; border: 2px solid #333333; }GDOGGrayscale Dogecoin Trust ETFstock NYSE ETF

GDOG
Grayscale Dogecoin Trust ETF
stock NYSE ETF