SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
37.54
+0.27 (0.73%)
Jul 11, 2025, 10:09 AM - Market open

DECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 37.45 37.45 37.27 37.77 - 1.35% 5
Jul 10, 2025 37.27 37.27 37.27 37.27 37.27 0.50% 111
Jul 9, 2025 37.08 37.08 37.08 37.08 37.08 1.15% 94
Jul 8, 2025 37.44 37.44 36.64 36.66 36.66 -0.62% 1,156
Jul 7, 2025 35.94 37.15 35.94 36.89 36.89 -4.83% 3,421
Jul 3, 2025 38.65 38.76 38.65 38.76 38.76 1.51% 470
Jul 2, 2025 37.57 38.19 37.52 38.19 38.19 1.86% 1,451
Jul 1, 2025 37.55 37.55 37.49 37.49 37.49 -0.16% 1,323
Jun 30, 2025 36.14 37.55 36.14 37.55 37.55 6.34% 246
Jun 27, 2025 35.31 35.31 35.31 35.31 35.31 0.45% 484
Jun 26, 2025 35.15 35.15 35.15 35.15 35.15 7.20% 387
Jun 25, 2025 32.79 32.79 32.79 32.79 32.79 0.99% 56
Jun 24, 2025 32.02 32.47 32.02 32.47 32.47 5.32% 409
Jun 23, 2025 30.95 30.95 30.83 30.83 30.83 -1.34% 119
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