SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
30.05
-0.92 (-2.96%)
At close: May 28, 2025, 4:00 PM
30.05
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.35% | 247 |
| Apr 28, 2025 | 25.53 | 25.89 | 25.29 | 25.89 | 25.89 | -1.33% | 5,828 |
| Apr 25, 2025 | 25.88 | 26.24 | 25.88 | 26.24 | 26.24 | 2.48% | 221 |
| Apr 24, 2025 | 25.62 | 25.62 | 25.57 | 25.60 | 25.60 | 3.47% | 6,669 |
| Apr 23, 2025 | 24.88 | 24.90 | 24.75 | 24.75 | 24.75 | 3.09% | 410 |
| Apr 22, 2025 | 23.68 | 24.00 | 23.61 | 24.00 | 24.00 | 7.74% | 5,040 |
| Apr 21, 2025 | 22.14 | 22.28 | 22.14 | 22.28 | 22.28 | -2.20% | 150 |
| Apr 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.11% | 82 |
| Apr 16, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -2.17% | 3 |
| Apr 15, 2025 | 23.62 | 23.62 | 23.03 | 23.03 | 23.03 | -2.50% | 211 |
| Apr 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.85% | 11 |
| Apr 11, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.36% | 21 |
| Apr 10, 2025 | 22.53 | 22.88 | 22.53 | 22.88 | 22.88 | -6.30% | 283 |
| Apr 9, 2025 | 21.44 | 24.42 | 21.44 | 24.42 | 24.42 | 16.00% | 669 |
| Apr 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -4.86% | 393 |
| Apr 7, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.41% | 181 |
| Apr 4, 2025 | 22.24 | 22.24 | 20.76 | 21.82 | 21.82 | -6.44% | 4,875 |
| Apr 3, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -10.62% | 13 |
| Apr 2, 2025 | 25.78 | 26.09 | 25.70 | 26.09 | 26.09 | 3.29% | 2,513 |
| Apr 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 4.16% | 15 |
| Mar 31, 2025 | 24.03 | 24.25 | 24.03 | 24.25 | 24.25 | -1.46% | 173 |
| Mar 28, 2025 | 25.00 | 25.00 | 24.61 | 24.61 | 24.61 | -4.91% | 349 |
| Mar 27, 2025 | 26.01 | 26.01 | 25.88 | 25.88 | 25.88 | -1.97% | 305 |
| Mar 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -6.16% | 25 |
| Mar 25, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -2.22% | 5 |
| Mar 24, 2025 | 27.81 | 28.77 | 27.81 | 28.77 | 28.77 | 6.63% | 2,952 |
| Mar 21, 2025 | 26.91 | 26.98 | 26.91 | 26.98 | 26.98 | -1.35% | 184 |
| Mar 20, 2025 | 27.39 | 27.39 | 27.16 | 27.35 | 27.35 | -0.32% | 2,903 |
| Mar 19, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 4.28% | 25 |
| Mar 18, 2025 | 26.79 | 26.79 | 26.31 | 26.31 | 26.31 | -4.24% | 324 |
| Mar 17, 2025 | 27.22 | 27.82 | 27.22 | 27.48 | 27.48 | 1.62% | 290 |