SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
53.91
+1.91 (3.68%)
At close: Oct 8, 2025, 4:00 PM EDT
53.91
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.65 | 53.91 | 52.56 | 53.91 | - | 3.68% | 5,441 |
| Oct 7, 2025 | 53.76 | 53.76 | 51.81 | 51.99 | 51.99 | -1.79% | 2,504 |
| Oct 6, 2025 | 52.62 | 53.02 | 52.53 | 52.94 | 52.94 | 3.49% | 1,369 |
| Oct 3, 2025 | 51.17 | 51.33 | 51.16 | 51.16 | 51.16 | 0.85% | 1,802 |
| Oct 2, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 2.20% | 335 |
| Oct 1, 2025 | 49.28 | 49.63 | 49.28 | 49.63 | 49.63 | 1.36% | 579 |
| Sep 30, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.21% | 244 |
| Sep 29, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 4.88% | 135 |
| Sep 26, 2025 | 46.15 | 46.59 | 46.15 | 46.59 | 46.59 | 0.05% | 505 |
| Sep 25, 2025 | 46.02 | 46.57 | 46.02 | 46.57 | 46.57 | -3.42% | 573 |
| Sep 24, 2025 | 48.72 | 48.72 | 48.22 | 48.22 | 48.22 | 0.99% | 614 |
| Sep 23, 2025 | 49.05 | 49.05 | 47.74 | 47.74 | 47.74 | -1.55% | 1,003 |
| Sep 22, 2025 | 47.23 | 48.49 | 47.23 | 48.49 | 48.49 | 0.85% | 4,533 |
| Sep 19, 2025 | 48.41 | 48.41 | 48.08 | 48.08 | 48.08 | -0.44% | 1,751 |
| Sep 18, 2025 | 48.46 | 48.56 | 48.30 | 48.30 | 48.30 | 2.82% | 2,223 |
| Sep 17, 2025 | 46.39 | 46.97 | 46.39 | 46.97 | 46.97 | 0.79% | 1,221 |
| Sep 16, 2025 | 46.07 | 46.60 | 46.07 | 46.60 | 46.60 | 2.98% | 691 |
| Sep 15, 2025 | 45.16 | 45.25 | 44.86 | 45.25 | 45.25 | 2.08% | 517 |
| Sep 12, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 2.05% | 261 |
| Sep 11, 2025 | 43.93 | 43.93 | 43.44 | 43.44 | 43.44 | 1.25% | 1,135 |
| Sep 10, 2025 | 42.73 | 42.90 | 42.73 | 42.90 | 42.90 | 4.41% | 706 |
| Sep 9, 2025 | 39.79 | 41.17 | 39.79 | 41.09 | 41.09 | 4.87% | 1,533 |
| Sep 8, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.93% | 329 |
| Sep 5, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.64% | 175 |
| Sep 4, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -1.12% | 73 |
| Sep 3, 2025 | 39.68 | 39.68 | 39.01 | 39.01 | 39.01 | -0.62% | 1,287 |
| 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 |