Skip to main content
DOJE logo

REX-Osprey DOGE ETF

DOJEBATSREX-OspreyCurrency

$7.47Today:- (-)1Y −57.56%

As of Oct 15, 2026 close

Assets (AUM)
$12.75M
Expense ratio
1.50%
Dividend yield
-
Holdings
5
52-week range
$6.33$19.22
Volume (live)
-
Avg. volume (3M)
34.89K

DOJE ETF Historical Prices: REX-Osprey DOGE ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Currency ETF. Analyze trends with customizable time periods and intervals.

DOJE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DOJE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DOJE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20267.307.517.217.477.4724.36K
Oct 14, 20267.657.677.517.547.5413.04K
Oct 13, 20267.767.807.747.777.774.54K
Oct 12, 20267.887.927.767.867.8611.33K
Oct 9, 20267.787.837.767.767.7625.15K
Oct 8, 20268.018.047.477.697.6928.60K
Oct 7, 20268.158.228.088.168.1655.14K
Oct 6, 20268.788.898.648.648.6438.86K
Oct 5, 20268.848.878.678.798.7931.06K
Oct 2, 20268.908.968.338.448.4442.37K
Oct 1, 20268.648.798.648.748.7415.94K
Sep 30, 20268.988.988.648.688.6817.39K
Sep 29, 20268.848.848.618.638.6311.66K
Sep 28, 20268.728.798.478.608.6063.19K
Sep 25, 20269.029.108.899.079.0763.51K
Sep 24, 20268.669.008.608.908.9077.53K
Sep 23, 20269.209.208.468.548.5463.03K
Sep 22, 20269.179.299.139.259.2548.36K
Sep 21, 20268.629.248.569.119.11107.72K
Sep 18, 20267.918.157.918.128.1227.26K
Sep 17, 20267.587.587.487.547.545.83K
Sep 16, 20267.317.417.237.417.413.35K
Sep 15, 20267.657.657.307.467.4648.85K
Sep 14, 20267.757.837.717.807.8029.85K
Sep 11, 20267.798.067.797.797.7916.22K
Sep 10, 20267.697.757.657.737.7334.18K
Sep 9, 20268.438.438.008.028.0210.71K
Sep 8, 20268.208.408.138.268.2637.03K
Sep 4, 20267.917.917.737.827.8243.84K
Sep 3, 20267.718.317.708.268.2646.72K
Sep 2, 20267.527.537.477.497.492.79K
Sep 1, 20267.647.647.467.547.546.47K
Aug 31, 20267.667.727.587.707.7013.12K
Aug 28, 20267.998.127.797.817.8118.84K
Aug 27, 20268.178.308.098.218.2126.49K
Aug 26, 20267.917.947.757.847.8419.95K
Aug 25, 20268.228.268.078.158.1540.09K
Aug 24, 20268.538.578.188.248.2439.69K
Aug 21, 20267.757.877.687.867.8641.67K
Aug 20, 20267.207.707.117.357.3541.70K
Aug 19, 20266.526.806.526.756.7544.48K
Aug 18, 20266.456.516.456.506.5014.27K
Aug 17, 20266.486.526.486.506.5012.58K
Aug 14, 20266.426.476.416.466.4614.07K
Aug 13, 20266.516.516.446.506.509.26K
Aug 12, 20266.556.566.526.526.527.91K
Aug 11, 20266.556.576.556.566.564.53K
Aug 10, 20266.456.466.426.466.469.84K
Aug 7, 20266.496.496.426.466.465.38K
Aug 6, 20266.336.416.336.366.369.74K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About REX-Osprey DOGE ETF Historical Prices

What is OHLC data for DOJE?

OHLC stands for Open, High, Low, Close - the four key price points for DOJE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DOJE?

The adjusted close price for DOJE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DOJE price history go?

DOJE historical price data is available from the ETF's inception on Sep 17, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DOJE data?

DOJE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DOJE?

Trading volume for DOJE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.