SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
56.00
+0.28 (0.50%)
At close: Oct 29, 2025, 4:00 PM EDT
55.72
-0.28 (-0.49%)
After-hours: Oct 29, 2025, 4:15 PM EDT

DECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202555.8956.2955.7256.0056.000.49%771
Oct 28, 202556.6656.6655.7255.7255.72-1.38%751
Oct 27, 202556.0156.5656.0156.5056.502.66%1,298
Oct 24, 202554.5955.0454.5955.0455.044.09%1,039
Oct 23, 202551.6852.8851.6852.8852.883.20%5,376
Oct 22, 202551.1551.2450.3351.2451.24-4.99%2,052
Oct 21, 202553.6853.9353.6853.9353.93-1.43%966
Oct 20, 202555.0255.6654.7154.7154.712.83%2,841
Oct 17, 202551.6953.2951.6953.2053.20-0.92%1,192
Oct 16, 202556.6156.6153.6853.7053.70-5.22%8,291
Oct 15, 202556.6356.8756.0056.6556.652.43%1,414
Oct 14, 202556.1156.1355.3155.3155.310.33%1,433
Oct 13, 202554.4555.1253.6455.1255.124.70%1,576
Oct 10, 202556.1056.1052.6552.6552.65-2.85%2,792
Oct 9, 202553.8154.1953.8154.1954.190.53%808
Oct 8, 202552.6553.9152.5653.9153.913.68%5,441
Oct 7, 202553.7653.7651.8151.9951.99-1.79%2,504
Oct 6, 202552.6253.0252.5352.9452.943.49%1,369
Oct 3, 202551.1751.3351.1651.1651.160.85%1,802
Oct 2, 202550.7250.7250.7250.7250.722.20%335
Oct 1, 202549.2849.6349.2849.6349.631.36%579
Sep 30, 202548.9648.9648.9648.9648.960.21%244
Sep 29, 202548.8648.8648.8648.8648.864.88%135
Sep 26, 202546.1546.5946.1546.5946.590.05%505
Sep 25, 202546.0246.5746.0246.5746.57-3.42%573
Sep 24, 202548.7248.7248.2248.2248.220.99%614
Sep 23, 202549.0549.0547.7447.7447.74-1.55%1,003
Sep 22, 202547.2348.4947.2348.4948.490.85%4,533
Sep 19, 202548.4148.4148.0848.0848.08-0.44%1,751
Sep 18, 202548.4648.5648.3048.3048.302.82%2,223
Sep 17, 202546.3946.9746.3946.9746.970.79%1,221
Sep 16, 202546.0746.6046.0746.6046.602.98%691
Sep 15, 202545.1645.2544.8645.2545.252.08%517
Sep 12, 202544.3344.3344.3344.3344.332.05%261
Sep 11, 202543.9343.9343.4443.4443.441.25%1,135
Sep 10, 202542.7342.9042.7342.9042.904.41%706
Sep 9, 202539.7941.1739.7941.0941.094.87%1,533
Sep 8, 202539.1839.1839.1839.1839.180.93%329
Sep 5, 202538.8238.8238.8238.8238.820.64%175
Sep 4, 202538.5738.5738.5738.5738.57-1.12%73
Sep 3, 202539.6839.6839.0139.0139.01-0.62%1,287
Sep 2, 202538.9939.2538.9939.2539.250.46%208
Aug 29, 202539.0739.0739.0739.0739.07-0.58%82
Aug 28, 202539.6139.6739.3039.3039.300.65%699
Aug 27, 202539.3439.3439.0439.0439.040.14%202
Aug 26, 202537.9738.9837.9738.9838.982.07%1,174
Aug 25, 202538.3138.5138.1938.1938.19-1.21%263
Aug 22, 202538.6638.6638.6638.6638.663.13%282
Aug 21, 202537.4937.4937.4937.4937.49-1.31%145
Aug 20, 202536.9437.9836.9437.9837.980.29%523