DOGEF(DOGEF)
DOGEF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $21.90 | $21.90 | $20.36 | $20.36 | 900 |
| 8/18/2026 | $20.34 | $21.27 | $20.34 | $21.27 | 2,300 |
| 8/17/2026 | $20.80 | $22.74 | $20.80 | $21.90 | 2,300 |
| 8/14/2026 | $22.46 | $22.46 | $21.55 | $21.55 | 1,920 |
| 8/13/2026 | $21.92 | $22.82 | $21.92 | $22.82 | 20,800 |
| 8/12/2026 | $22.98 | $23.05 | $22.14 | $22.14 | 2,000 |
| 8/11/2026 | $21.87 | $21.87 | $21.67 | $21.67 | 250 |
| 8/10/2026 | $22.07 | $22.65 | $22.07 | $22.65 | 250 |
| 8/7/2026 | $20.70 | $22.30 | $20.70 | $22.30 | 1,026 |
| 8/6/2026 | $21.36 | $21.36 | $21.36 | $21.36 | 250 |
| 8/5/2026 | $21.79 | $22.00 | $21.50 | $22.00 | 300 |
| 8/4/2026 | $22.46 | $22.46 | $22.46 | $22.46 | 217 |
| 8/3/2026 | $23.13 | $23.13 | $23.00 | $23.00 | 217 |
| 7/31/2026 | $23.43 | $23.50 | $22.29 | $22.29 | 20,300 |
| 7/30/2026 | $21.85 | $21.90 | $21.85 | $21.90 | 217 |
| 7/29/2026 | $21.90 | $21.90 | $21.90 | $21.90 | 217 |
| 7/28/2026 | $22.00 | $22.00 | $21.90 | $21.90 | 1,147 |
| 7/27/2026 | $23.21 | $23.21 | $23.21 | $23.21 | 217 |
| 7/24/2026 | $23.21 | $23.21 | $23.21 | $23.21 | 217 |
| 7/23/2026 | $23.21 | $23.21 | $23.21 | $23.21 | 217 |
| 7/22/2026 | $22.41 | $23.21 | $22.41 | $23.21 | 221 |
| 7/21/2026 | $22.65 | $22.65 | $22.62 | $22.62 | 6,000 |
| 7/20/2026 | $22.65 | $23.00 | $22.62 | $23.00 | 5,999 |
| 7/17/2026 | $22.05 | $22.89 | $22.05 | $22.89 | 547 |
| 7/16/2026 | $23.13 | $23.13 | $23.13 | $23.13 | 1,100 |
| 7/15/2026 | $23.00 | $23.00 | $23.00 | $23.00 | 217 |
| 7/14/2026 | $23.04 | $23.04 | $23.04 | $23.04 | 217 |
| 7/13/2026 | $22.70 | $22.70 | $22.70 | $22.70 | 217 |
| 7/10/2026 | $22.25 | $22.53 | $21.50 | $22.53 | 9,200 |
| 7/9/2026 | $23.47 | $23.47 | $21.57 | $21.57 | 300 |
| 7/8/2026 | $22.00 | $23.47 | $22.00 | $23.00 | 9,800 |
| 7/7/2026 | $23.99 | $23.99 | $21.58 | $21.58 | 536 |
| 7/6/2026 | $23.86 | $23.86 | $23.86 | $23.86 | 1,000 |
| 7/2/2026 | $22.75 | $22.75 | $22.75 | $22.75 | 1,000 |
| 7/1/2026 | $22.75 | $22.75 | $22.75 | $22.75 | 1,000 |
| 6/30/2026 | $22.01 | $22.52 | $21.45 | $21.66 | 1,000 |
| 6/29/2026 | $22.47 | $23.30 | $21.90 | $21.90 | 1,441 |
| 6/26/2026 | $22.68 | $22.91 | $22.05 | $22.05 | 1,000 |
| 6/25/2026 | $22.03 | $22.03 | $22.03 | $22.03 | 1,000 |
| 6/24/2026 | $22.47 | $22.48 | $22.03 | $22.03 | 1,000 |
| 6/23/2026 | $22.14 | $22.94 | $22.14 | $22.94 | 1,900 |
| 6/22/2026 | $22.61 | $23.19 | $22.61 | $22.94 | 3,100 |
| 6/18/2026 | $21.72 | $23.34 | $21.72 | $22.01 | 6,200 |
| 6/17/2026 | $22.18 | $22.92 | $22.09 | $22.80 | 1,531 |
| 6/16/2026 | $23.26 | $24.59 | $23.00 | $24.59 | 1,500 |
| 6/15/2026 | $24.25 | $24.99 | $23.90 | $24.18 | 5,711 |
| 6/12/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 3,335 |
| 6/11/2026 | $24.99 | $24.99 | $24.99 | $24.99 | 2,700 |
| 6/10/2026 | $24.10 | $24.99 | $23.50 | $24.99 | 100 |
| 6/9/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 6/8/2026 | $25.00 | $25.00 | $24.07 | $24.07 | 2,300 |
| 6/5/2026 | $24.25 | $25.25 | $24.25 | $25.25 | 200 |
| 6/4/2026 | $25.57 | $25.57 | $25.00 | $25.00 | 4,147 |
| 6/3/2026 | $25.86 | $26.05 | $25.00 | $26.05 | 3,000 |
| 6/2/2026 | $26.19 | $26.19 | $26.19 | $26.19 | 5,300 |
| 6/1/2026 | $25.36 | $25.36 | $25.36 | $25.36 | 3,000 |
| 5/29/2026 | $25.40 | $25.98 | $25.36 | $25.36 | 3,000 |
| 5/28/2026 | $25.82 | $26.15 | $25.82 | $26.15 | 3,000 |
| 5/27/2026 | $25.36 | $25.36 | $25.36 | $25.36 | 3,000 |
| 5/26/2026 | $25.91 | $25.91 | $25.36 | $25.36 | 3,000 |
| 5/22/2026 | $26.00 | $26.30 | $25.91 | $25.91 | 3,000 |