SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
39.25
+0.18 (0.46%)
At close: Sep 2, 2025, 4:00 PM
39.25
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:15 PM EDT
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 38.99 | 39.25 | 38.99 | 39.25 | 39.25 | 0.46% | 208 |
| Aug 29, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.58% | 82 |
| Aug 28, 2025 | 39.61 | 39.67 | 39.30 | 39.30 | 39.30 | 0.65% | 699 |
| Aug 27, 2025 | 39.34 | 39.34 | 39.04 | 39.04 | 39.04 | 0.14% | 202 |
| Aug 26, 2025 | 37.97 | 38.98 | 37.97 | 38.98 | 38.98 | 2.07% | 1,174 |
| Aug 25, 2025 | 38.31 | 38.51 | 38.19 | 38.19 | 38.19 | -1.21% | 263 |
| Aug 22, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 3.13% | 282 |
| Aug 21, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -1.31% | 145 |
| Aug 20, 2025 | 36.94 | 37.98 | 36.94 | 37.98 | 37.98 | 0.29% | 523 |
| Aug 19, 2025 | 38.05 | 38.05 | 37.88 | 37.88 | 37.88 | -2.69% | 1,835 |
| Aug 18, 2025 | 38.13 | 38.92 | 38.13 | 38.92 | 38.92 | 2.42% | 992 |
| Aug 15, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.92% | 114 |
| Aug 14, 2025 | 37.74 | 38.36 | 37.74 | 38.36 | 38.36 | 0.13% | 1,145 |
| Aug 13, 2025 | 38.06 | 38.31 | 38.04 | 38.31 | 38.31 | -1.26% | 1,566 |
| Aug 12, 2025 | 38.50 | 38.80 | 38.28 | 38.80 | 38.80 | 1.69% | 1,221 |
| Aug 11, 2025 | 38.80 | 38.80 | 38.15 | 38.15 | 38.15 | 0.37% | 686 |
| Aug 8, 2025 | 37.91 | 38.09 | 37.77 | 38.02 | 38.02 | -0.52% | 1,718 |
| Aug 7, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.71% | 212 |
| Aug 6, 2025 | 37.86 | 37.94 | 37.86 | 37.94 | 37.94 | 1.50% | 1,400 |
| Aug 5, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.59% | 108 |
| Aug 4, 2025 | 36.76 | 37.60 | 36.76 | 37.60 | 37.60 | 3.45% | 365 |
| Aug 1, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -5.61% | 131 |
| Jul 31, 2025 | 39.27 | 39.96 | 38.50 | 38.51 | 38.51 | 0.65% | 1,809 |
| Jul 30, 2025 | 38.71 | 38.75 | 37.92 | 38.26 | 38.26 | -0.37% | 652 |
| Jul 29, 2025 | 38.37 | 38.41 | 38.37 | 38.41 | 38.41 | -2.10% | 562 |
| Jul 28, 2025 | 39.21 | 39.23 | 39.04 | 39.23 | 39.23 | -0.05% | 980 |
| Jul 25, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.25% | 316 |
| Jul 24, 2025 | 39.47 | 39.59 | 39.30 | 39.35 | 39.35 | 0.39% | 3,523 |
| Jul 23, 2025 | 38.65 | 39.20 | 38.65 | 39.20 | 39.20 | 0.05% | 1,401 |
| Jul 22, 2025 | 38.47 | 39.19 | 38.46 | 39.18 | 39.18 | 2.14% | 574 |
| Jul 21, 2025 | 39.32 | 39.70 | 38.36 | 38.36 | 38.36 | 0.10% | 3,979 |
| Jul 18, 2025 | 38.58 | 38.58 | 38.32 | 38.32 | 38.32 | -0.37% | 314 |
| Jul 17, 2025 | 38.33 | 38.46 | 38.33 | 38.46 | 38.46 | 1.39% | 254 |
| Jul 16, 2025 | 37.99 | 37.99 | 37.66 | 37.94 | 37.94 | 1.84% | 620 |
| Jul 15, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -1.21% | 83 |
| Jul 14, 2025 | 37.33 | 37.71 | 37.33 | 37.71 | 37.71 | 2.50% | 201 |
| Jul 11, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -1.28% | 33 |
| 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 |