SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
25.60
+0.85 (3.45%)
Apr 24, 2025, 4:00 PM EDT - Market closed
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -4.86% | 393 |
| Apr 7, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.41% | 181 |
| Apr 4, 2025 | 22.24 | 22.24 | 20.76 | 21.82 | 21.82 | -6.44% | 4,875 |
| Apr 3, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -10.62% | 13 |
| Apr 2, 2025 | 25.78 | 26.09 | 25.70 | 26.09 | 26.09 | 3.29% | 2,513 |
| Apr 1, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 4.16% | 15 |
| Mar 31, 2025 | 24.03 | 24.25 | 24.03 | 24.25 | 24.25 | -1.46% | 173 |
| 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 |