SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
49.33
-2.28 (-4.42%)
At close: Dec 12, 2025, 4:00 PM EST
49.33
0.00 (0.00%)
After-hours: Dec 12, 2025, 4:15 PM EST
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | - | -4.42% | 210 |
| Dec 11, 2025 | 51.17 | 51.61 | 51.17 | 51.61 | 51.61 | 0.06% | 509 |
| Dec 10, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.25% | 108 |
| Dec 9, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 1.27% | 162 |
| Dec 8, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 1.00% | 112 |
| Dec 5, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -1.64% | 181 |
| Dec 4, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.40% | 124 |
| Dec 3, 2025 | 50.28 | 50.69 | 50.28 | 50.69 | 50.69 | 2.33% | 724 |
| Dec 2, 2025 | 50.89 | 50.95 | 49.53 | 49.53 | 49.53 | -1.43% | 1,399 |
| Dec 1, 2025 | 50.80 | 50.80 | 50.25 | 50.25 | 50.25 | -2.95% | 477 |
| Nov 28, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 3.93% | 164 |
| Nov 26, 2025 | 49.04 | 50.20 | 48.73 | 49.82 | 49.82 | 4.09% | 2,849 |
| Nov 25, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.94% | 12 |
| Nov 24, 2025 | 46.48 | 47.42 | 46.48 | 47.42 | 47.42 | 7.18% | 889 |
| Nov 21, 2025 | 44.15 | 44.24 | 44.15 | 44.24 | 44.24 | -0.48% | 349 |
| Nov 20, 2025 | 47.26 | 47.27 | 44.39 | 44.46 | 44.46 | -3.79% | 1,202 |
| Nov 19, 2025 | 46.86 | 47.19 | 46.21 | 46.21 | 46.21 | -1.04% | 642 |
| Nov 18, 2025 | 46.10 | 46.95 | 45.98 | 46.70 | 46.70 | 0.42% | 780 |
| Nov 17, 2025 | 47.23 | 47.23 | 46.00 | 46.50 | 46.50 | -1.39% | 947 |
| Nov 14, 2025 | 46.27 | 47.92 | 46.26 | 47.16 | 47.16 | -0.73% | 4,736 |
| Nov 13, 2025 | 49.85 | 49.85 | 47.51 | 47.51 | 47.51 | -5.81% | 1,336 |
| Nov 12, 2025 | 52.20 | 52.20 | 50.14 | 50.44 | 50.44 | -1.41% | 1,724 |
| Nov 11, 2025 | 52.48 | 52.48 | 51.00 | 51.16 | 51.16 | -4.04% | 2,928 |
| Nov 10, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.00% | 331 |
| Nov 7, 2025 | 50.58 | 52.78 | 50.56 | 52.78 | 52.78 | 0.24% | 4,204 |
| Nov 6, 2025 | 53.36 | 53.36 | 52.66 | 52.66 | 52.66 | -4.27% | 618 |
| Nov 5, 2025 | 54.41 | 55.08 | 54.41 | 55.00 | 55.00 | 2.79% | 575 |
| Nov 4, 2025 | 54.23 | 54.23 | 53.50 | 53.51 | 53.51 | -4.61% | 1,005 |
| Nov 3, 2025 | 56.63 | 56.63 | 56.09 | 56.09 | 56.09 | 1.62% | 613 |
| Oct 31, 2025 | 56.47 | 56.47 | 55.00 | 55.20 | 55.20 | 1.01% | 1,226 |
| Oct 30, 2025 | 55.24 | 55.65 | 54.65 | 54.65 | 54.65 | -2.41% | 1,703 |
| 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 |