SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
31.25
-0.15 (-0.47%)
Jun 20, 2025, 4:00 PM - Market closed
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 31.99 | 31.99 | 31.25 | 31.25 | 31.25 | -0.47% | 442 |
| Jun 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.92% | 18 |
| Jun 17, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -2.93% | 8 |
| Jun 16, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 3.36% | 13 |
| Jun 13, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -2.76% | 60 |
| Jun 12, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -1.00% | 7 |
| Jun 11, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -1.50% | 45 |
| Jun 10, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.03% | 25 |
| Jun 9, 2025 | 32.60 | 32.69 | 32.60 | 32.69 | 32.69 | 3.24% | 172 |
| Jun 6, 2025 | 31.40 | 31.83 | 31.40 | 31.66 | 31.66 | 3.64% | 292 |
| Jun 5, 2025 | 31.67 | 31.70 | 30.55 | 30.55 | 30.55 | -2.95% | 957 |
| Jun 4, 2025 | 30.77 | 31.53 | 30.77 | 31.48 | 31.48 | 2.15% | 1,820 |
| Jun 3, 2025 | 30.83 | 30.83 | 30.79 | 30.82 | 30.82 | 3.14% | 3,939 |
| Jun 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.43% | 14 |
| May 30, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.81% | 177 |
| May 29, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.17% | 27 |
| May 28, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -2.96% | 5 |
| 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 |