Skip to main content
logo
State Street Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
73.28
-1.30 (-1.75%)
At close: Jul 31, 2026, 4:00 PM EDT
74.74
+1.46 (2.00%)
After-hours: Jul 31, 2026, 5:24 PM EDT

DECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202673.9474.0473.2873.2873.28-1.75%1,264
Jul 30, 202673.4174.8473.4174.5874.5813.55%1,612
Jul 29, 202667.6067.7165.6865.6865.68-7.77%1,219
Jul 28, 202671.2171.2171.2171.2171.21-2.98%189
Jul 27, 202675.7975.7972.4573.4073.40-2.14%1,432
Jul 24, 202675.6376.0675.0075.0075.00-4.99%811
Jul 23, 202679.1879.1878.8478.9478.940.32%681
Jul 22, 202678.6678.8478.1378.6978.691.11%1,293
Jul 21, 202677.8277.8277.8277.8277.823.59%141
Jul 20, 202674.7875.6474.7875.1275.122.70%2,377
Jul 17, 202672.9774.0972.9673.1573.15-0.98%927
Jul 16, 202674.2474.2473.6173.8773.87-3.61%1,743
Jul 15, 202677.4377.4376.6476.6476.640.36%435
Jul 14, 202676.3776.3776.3776.3776.372.00%236
Jul 13, 202674.4574.9074.4174.8774.87-1.98%2,036
Jul 10, 202677.7277.7275.9876.3876.38-1.37%913
Jul 9, 202677.8777.8777.3277.4477.442.26%1,383
Jul 8, 202675.2775.7375.2775.7375.730.28%579
Jul 7, 202676.6276.8575.5275.5275.52-3.26%1,098
Jul 6, 202678.0879.0077.7978.0678.062.77%2,685
Jul 2, 202676.1276.1275.5575.9675.96-3.04%786
Jul 1, 202677.7978.8577.7978.3478.34-2.31%3,413
Jun 30, 202679.3880.1979.3880.1980.190.33%1,702
Jun 29, 202680.2080.2079.9379.9379.93-0.05%1,207
Jun 26, 202678.7279.9778.7279.9779.970.96%262
Jun 25, 202678.0879.2178.0779.2179.210.04%1,566
Jun 24, 202679.5179.7279.1479.1879.18-2.84%962
Jun 23, 202682.0282.0281.3381.4981.49-1.75%1,170
Jun 22, 202684.6984.7582.9482.9482.940.37%2,100
Jun 18, 202682.6482.6482.6482.6482.642.16%286
Jun 17, 202681.4381.9780.8980.8980.890.16%2,562
Jun 16, 202681.9681.9680.7680.7680.760.11%1,090
Jun 15, 202681.1681.2980.5780.6780.672.64%4,074
Jun 12, 202679.7379.7378.4678.6078.601.01%2,965
Jun 11, 202674.4077.8174.4077.8177.815.27%6,389
Jun 10, 202674.1777.0773.8173.9173.91-2.43%2,266
Jun 9, 202679.1079.1073.1775.7575.75-1.43%2,335
Jun 8, 202676.9576.9576.8376.8576.852.93%1,343
Jun 5, 202676.8576.8574.2074.6674.66-6.90%2,906
Jun 4, 202679.2280.2079.2280.2080.20-1.71%738
Jun 3, 202681.8881.8880.0181.5981.590.01%6,014
Jun 2, 202682.0382.0381.3381.5981.59-0.33%1,765
Jun 1, 202678.9182.2578.8081.8681.863.82%4,412
May 29, 202677.2378.8477.1778.8478.842.27%1,108
May 28, 202675.3477.4975.3477.0977.091.72%1,115
May 27, 202673.8975.7973.8075.7975.792.13%1,459
May 26, 202672.1674.2172.1674.2174.214.42%1,103
May 22, 202671.2471.6370.8971.0771.070.61%888
May 21, 202670.6370.6370.6370.6370.633.37%391
May 20, 202668.4968.5368.3368.3368.332.83%679