SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
24.16
-0.45 (-1.83%)
Mar 31, 2025, 3:27 PM EDT - Market open
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.81 | 24.16 | 23.79 | 24.16 | - | -1.83% | 171 |
| 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 |
| Mar 14, 2025 | 26.89 | 27.04 | 26.89 | 27.04 | 27.04 | 4.06% | 241 |
| Mar 13, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -3.97% | 2 |
| Mar 12, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2.31% | 57 |
| Mar 11, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 3.00% | 115 |
| Mar 10, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -9.55% | 140 |
| Mar 7, 2025 | 28.33 | 28.48 | 28.29 | 28.39 | 28.39 | 2.34% | 439 |
| Mar 6, 2025 | 27.98 | 27.98 | 27.74 | 27.74 | 27.74 | -6.57% | 287 |
| Mar 5, 2025 | 28.69 | 29.69 | 28.69 | 29.69 | 29.69 | 4.79% | 381 |
| Mar 4, 2025 | 28.00 | 28.33 | 27.81 | 28.33 | 28.33 | -1.43% | 1,012 |
| Mar 3, 2025 | 31.61 | 31.62 | 28.63 | 28.74 | 28.74 | -4.92% | 3,405 |
| Feb 28, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 3.03% | 112 |
| Feb 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -3.52% | 234 |
| Feb 26, 2025 | 30.57 | 30.57 | 30.41 | 30.41 | 30.41 | 1.27% | 114 |
| Feb 25, 2025 | 29.16 | 30.03 | 29.16 | 30.03 | 30.03 | -6.55% | 2,445 |
| Feb 24, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -4.77% | 208 |
| Feb 21, 2025 | 36.73 | 36.73 | 33.74 | 33.74 | 33.74 | -6.96% | 4,832 |
| Feb 20, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.68% | 84 |
| Feb 19, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.57% | 235 |
| Feb 18, 2025 | 37.14 | 37.14 | 36.73 | 36.73 | 36.73 | -0.78% | 1,143 |
| Feb 14, 2025 | 36.74 | 37.02 | 36.74 | 37.02 | 37.02 | 0.25% | 193 |
| Feb 13, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 4.13% | 171 |
| Feb 12, 2025 | 35.55 | 35.55 | 35.47 | 35.47 | 35.47 | 0.07% | 331 |
| Feb 11, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -3.20% | 94 |
| Feb 10, 2025 | 36.50 | 36.61 | 36.50 | 36.61 | 36.61 | 0.80% | 565 |
| Feb 7, 2025 | 37.56 | 37.56 | 36.32 | 36.32 | 36.32 | 0.22% | 604 |
| Feb 6, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.56% | 199 |
| Feb 5, 2025 | 36.64 | 36.64 | 36.04 | 36.04 | 36.04 | -0.28% | 3,349 |
| Feb 4, 2025 | 35.99 | 36.14 | 35.92 | 36.14 | 36.14 | 0.49% | 470 |
| Feb 3, 2025 | 33.83 | 35.96 | 33.83 | 35.96 | 35.96 | -0.63% | 550 |
| Jan 31, 2025 | 36.87 | 36.87 | 36.19 | 36.19 | 36.19 | 1.43% | 586 |
| Jan 30, 2025 | 35.70 | 35.79 | 35.68 | 35.68 | 35.68 | 4.27% | 340 |
| Jan 29, 2025 | 33.76 | 34.57 | 33.64 | 34.22 | 34.22 | 1.75% | 2,245 |
| Jan 28, 2025 | 33.84 | 33.84 | 33.34 | 33.63 | 33.63 | -0.03% | 3,233 |
| Jan 27, 2025 | 36.09 | 36.09 | 33.64 | 33.64 | 33.64 | -12.40% | 3,033 |
| Jan 24, 2025 | 39.05 | 39.44 | 38.29 | 38.40 | 38.40 | 0.95% | 2,106 |
| Jan 23, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.11% | 135 |
| Jan 22, 2025 | 37.75 | 38.31 | 37.67 | 38.08 | 38.08 | 1.12% | 4,129 |
| Jan 21, 2025 | 37.06 | 37.66 | 37.06 | 37.66 | 37.66 | -0.37% | 928 |
| Jan 17, 2025 | 38.15 | 38.25 | 37.80 | 37.80 | 37.80 | 3.15% | 602 |