SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
37.54
+0.27 (0.73%)
Jul 11, 2025, 10:09 AM - Market open
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 37.45 | 37.45 | 37.27 | 37.77 | - | 1.35% | 5 |
| Jul 10, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.50% | 111 |
| Jul 9, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.15% | 94 |
| Jul 8, 2025 | 37.44 | 37.44 | 36.64 | 36.66 | 36.66 | -0.62% | 1,156 |
| Jul 7, 2025 | 35.94 | 37.15 | 35.94 | 36.89 | 36.89 | -4.83% | 3,421 |
| Jul 3, 2025 | 38.65 | 38.76 | 38.65 | 38.76 | 38.76 | 1.51% | 470 |
| Jul 2, 2025 | 37.57 | 38.19 | 37.52 | 38.19 | 38.19 | 1.86% | 1,451 |
| Jul 1, 2025 | 37.55 | 37.55 | 37.49 | 37.49 | 37.49 | -0.16% | 1,323 |
| Jun 30, 2025 | 36.14 | 37.55 | 36.14 | 37.55 | 37.55 | 6.34% | 246 |
| Jun 27, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.45% | 484 |
| Jun 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 7.20% | 387 |
| Jun 25, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.99% | 56 |
| Jun 24, 2025 | 32.02 | 32.47 | 32.02 | 32.47 | 32.47 | 5.32% | 409 |
| Jun 23, 2025 | 30.95 | 30.95 | 30.83 | 30.83 | 30.83 | -1.34% | 119 |
| Jun 20, 2025 | 31.99 | 31.99 | 31.25 | 31.25 | 31.25 | -0.47% | 442 |
| Jun 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.92% | 18 |
| Jun 17, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -2.93% | 8 |
| Jun 16, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 3.36% | 13 |
| Jun 13, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -2.76% | 60 |
| Jun 12, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -1.00% | 7 |
| Jun 11, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -1.50% | 45 |
| Jun 10, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.03% | 25 |
| Jun 9, 2025 | 32.60 | 32.69 | 32.60 | 32.69 | 32.69 | 3.24% | 172 |
| Jun 6, 2025 | 31.40 | 31.83 | 31.40 | 31.66 | 31.66 | 3.64% | 292 |
| Jun 5, 2025 | 31.67 | 31.70 | 30.55 | 30.55 | 30.55 | -2.95% | 957 |
| Jun 4, 2025 | 30.77 | 31.53 | 30.77 | 31.48 | 31.48 | 2.15% | 1,820 |
| Jun 3, 2025 | 30.83 | 30.83 | 30.79 | 30.82 | 30.82 | 3.14% | 3,939 |
| Jun 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.43% | 14 |
| May 30, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.81% | 177 |
| May 29, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.17% | 27 |
| May 28, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -2.96% | 5 |
| May 27, 2025 | 31.00 | 31.00 | 30.88 | 30.97 | 30.97 | 2.74% | 523 |
| May 23, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.94% | 29 |
| May 22, 2025 | 30.82 | 30.82 | 30.74 | 30.74 | 30.74 | 1.38% | 202 |
| May 21, 2025 | 30.59 | 30.59 | 30.02 | 30.32 | 30.32 | -0.88% | 1,577 |
| May 20, 2025 | 30.42 | 30.59 | 30.42 | 30.59 | 30.59 | 0.17% | 913 |
| May 19, 2025 | 30.46 | 30.54 | 30.46 | 30.54 | 30.54 | 0.51% | 201 |
| May 16, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 4.19% | 28 |
| May 15, 2025 | 29.15 | 29.16 | 29.15 | 29.16 | 29.16 | -1.32% | 146 |
| May 14, 2025 | 29.64 | 29.75 | 29.52 | 29.55 | 29.55 | -0.47% | 1,329 |
| May 13, 2025 | 29.14 | 29.69 | 29.14 | 29.69 | 29.69 | 5.02% | 927 |
| May 12, 2025 | 28.47 | 28.56 | 28.17 | 28.27 | 28.27 | 3.84% | 1,733 |
| May 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.98% | 3 |
| May 8, 2025 | 27.23 | 27.49 | 27.23 | 27.49 | 27.49 | 4.09% | 1,356 |
| May 7, 2025 | 26.37 | 26.41 | 26.26 | 26.41 | 26.41 | 0.32% | 1,224 |
| May 6, 2025 | 26.06 | 26.33 | 26.06 | 26.33 | 26.33 | 0.42% | 950 |
| May 5, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -2.05% | 23 |
| May 2, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.36% | 120 |
| May 1, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 3.54% | 62 |
| Apr 30, 2025 | 25.29 | 25.51 | 25.29 | 25.51 | 25.51 | -1.82% | 300 |