Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

REX-Osprey DOGE ETF (NY:DOJE)

8.620 +0.040 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Apr 7, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 07, 2026 8.500 8.620 8.460 8.620 32,854 +0.04(+0.47%)
Apr 06, 2026 8.690 8.710 8.580 8.580 13,692 +0.16(+1.90%)
Apr 02, 2026 8.380 8.510 8.330 8.420 34,362 -0.26(-3.00%)
Apr 01, 2026 8.630 8.811 8.630 8.680 12,379 +0.07(+0.81%)
Mar 31, 2026 8.530 8.670 8.480 8.610 9,808 +0.11(+1.29%)
Mar 30, 2026 8.730 8.730 8.485 8.500 22,122 +0.06(+0.71%)
Mar 27, 2026 8.430 8.500 8.370 8.440 31,604 -0.07(-0.82%)
Mar 26, 2026 8.600 8.630 8.480 8.510 39,998 -0.52(-5.76%)
Mar 25, 2026 9.320 9.320 8.980 9.030 26,920 +0.33(+3.79%)
Mar 24, 2026 8.830 8.830 8.670 8.700 8,373 -0.18(-2.03%)
Mar 23, 2026 8.770 8.960 8.770 8.880 31,644 +0.07(+0.79%)
Mar 20, 2026 8.840 8.840 8.710 8.810 14,877 +0.08(+0.92%)
Mar 19, 2026 8.690 8.790 8.590 8.730 21,395 -0.12(-1.36%)
Mar 18, 2026 9.040 9.040 8.760 8.850 36,993 -0.53(-5.65%)
Mar 17, 2026 9.300 9.490 9.220 9.380 25,136 -0.16(-1.68%)
Mar 16, 2026 9.400 9.640 9.360 9.540 33,645 +0.55(+6.12%)
Mar 13, 2026 9.390 9.490 8.960 8.990 56,616 +0.10(+1.12%)
Mar 12, 2026 8.840 8.980 8.780 8.890 17,446 +0.10(+1.14%)
Mar 11, 2026 8.790 8.879 8.710 8.790 13,286 -0.11(-1.24%)
Mar 10, 2026 9.040 9.370 8.860 8.900 35,719 +0.35(+4.09%)
Mar 09, 2026 8.610 8.688 8.540 8.550 28,016 -0.01(-0.12%)
Mar 06, 2026 8.570 8.570 8.450 8.560 27,784 -0.28(-3.17%)
Mar 05, 2026 8.960 8.960 8.720 8.840 28,896 -0.75(-7.82%)
Mar 04, 2026 8.870 9.770 8.870 9.590 27,415 +1.25(+14.99%)
Mar 03, 2026 8.520 8.610 8.340 8.340 13,762 -0.52(-5.87%)
Mar 02, 2026 8.600 9.068 8.600 8.860 16,304 +0.07(+0.80%)
Feb 27, 2026 8.870 8.870 8.730 8.790 21,219 -0.28(-3.09%)
Feb 26, 2026 9.340 9.340 8.990 9.070 22,448 -0.74(-7.54%)
Feb 25, 2026 9.230 9.830 9.220 9.810 127,073 +1.18(+13.67%)
Feb 24, 2026 8.470 8.660 8.455 8.630 18,195 -0.09(-1.03%)
Feb 23, 2026 9.080 9.080 8.710 8.720 4,819 -0.71(-7.53%)
Feb 20, 2026 9.200 9.527 9.200 9.430 12,953 +0.27(+2.95%)
Feb 19, 2026 9.100 9.223 9.100 9.160 9,347 -0.07(-0.76%)
Feb 18, 2026 9.360 9.480 9.230 9.230 11,339 -0.23(-2.43%)
Feb 17, 2026 9.380 9.726 9.260 9.460 16,656 +0.38(+4.19%)
Feb 13, 2026 8.800 9.120 8.800 9.080 184,805 +0.51(+5.95%)
Feb 12, 2026 8.800 8.870 8.520 8.570 23,547 +0.03(+0.35%)
Feb 11, 2026 8.430 8.566 8.324 8.540 24,522 -0.16(-1.84%)
Feb 10, 2026 8.790 8.820 8.646 8.700 19,026 -0.34(-3.76%)
Feb 09, 2026 8.870 9.080 8.840 9.040 47,301 -0.27(-2.90%)
Feb 06, 2026 8.900 9.490 8.890 9.310 65,333 +0.99(+11.90%)
Feb 05, 2026 9.280 9.400 8.230 8.320 90,253 -1.46(-14.93%)
Feb 04, 2026 9.880 9.950 9.580 9.780 24,903 -0.48(-4.68%)
Feb 03, 2026 10.10 10.30 9.610 10.26 25,371 +0.17(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.