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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 55.89 | 56.29 | 55.72 | 56.00 | 56.00 | 0.49% | 771 |
| Oct 28, 2025 | 56.66 | 56.66 | 55.72 | 55.72 | 55.72 | -1.38% | 751 |
| Oct 27, 2025 | 56.01 | 56.56 | 56.01 | 56.50 | 56.50 | 2.66% | 1,298 |
| Oct 24, 2025 | 54.59 | 55.04 | 54.59 | 55.04 | 55.04 | 4.09% | 1,039 |
| Oct 23, 2025 | 51.68 | 52.88 | 51.68 | 52.88 | 52.88 | 3.20% | 5,376 |
| Oct 22, 2025 | 51.15 | 51.24 | 50.33 | 51.24 | 51.24 | -4.99% | 2,052 |
| Oct 21, 2025 | 53.68 | 53.93 | 53.68 | 53.93 | 53.93 | -1.43% | 966 |
| Oct 20, 2025 | 55.02 | 55.66 | 54.71 | 54.71 | 54.71 | 2.83% | 2,841 |
| Oct 17, 2025 | 51.69 | 53.29 | 51.69 | 53.20 | 53.20 | -0.92% | 1,192 |
| Oct 16, 2025 | 56.61 | 56.61 | 53.68 | 53.70 | 53.70 | -5.22% | 8,291 |
| Oct 15, 2025 | 56.63 | 56.87 | 56.00 | 56.65 | 56.65 | 2.43% | 1,414 |
| Oct 14, 2025 | 56.11 | 56.13 | 55.31 | 55.31 | 55.31 | 0.33% | 1,433 |
| Oct 13, 2025 | 54.45 | 55.12 | 53.64 | 55.12 | 55.12 | 4.70% | 1,576 |
| Oct 10, 2025 | 56.10 | 56.10 | 52.65 | 52.65 | 52.65 | -2.85% | 2,792 |
| Oct 9, 2025 | 53.81 | 54.19 | 53.81 | 54.19 | 54.19 | 0.53% | 808 |
| Oct 8, 2025 | 52.65 | 53.91 | 52.56 | 53.91 | 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 |