State Street Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
71.35
-1.10 (-1.51%)
At close: Aug 21, 2026, 4:00 PM EDT
74.56
+3.21 (4.49%)
After-hours: Aug 21, 2026, 4:15 PM EDT
DECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 74.56 | 74.56 | 71.35 | 71.35 | 71.35 | -1.51% | 387 |
| Aug 20, 2026 | 71.61 | 72.45 | 71.46 | 72.45 | 72.45 | 2.61% | 660 |
| Aug 19, 2026 | 70.00 | 70.61 | 68.45 | 70.61 | 70.61 | 0.14% | 1,512 |
| Aug 18, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -5.94% | 343 |
| Aug 17, 2026 | 74.75 | 74.97 | 74.29 | 74.97 | 74.96 | 2.09% | 808 |
| Aug 14, 2026 | 72.65 | 73.43 | 72.65 | 73.43 | 73.43 | 1.32% | 701 |
| Aug 13, 2026 | 72.98 | 72.98 | 72.47 | 72.47 | 72.47 | -2.00% | 273 |
| Aug 12, 2026 | 74.72 | 74.72 | 73.95 | 73.95 | 73.95 | 2.42% | 470 |
| Aug 11, 2026 | 73.30 | 73.50 | 71.96 | 72.20 | 72.20 | 0.76% | 2,458 |
| Aug 10, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -2.58% | 239 |
| Aug 7, 2026 | 75.84 | 75.84 | 73.56 | 73.56 | 73.56 | -0.35% | 470 |
| Aug 6, 2026 | 74.45 | 74.45 | 73.81 | 73.81 | 73.81 | -2.26% | 1,205 |
| Aug 5, 2026 | 77.89 | 77.89 | 75.52 | 75.52 | 75.52 | -2.00% | 1,333 |
| Aug 4, 2026 | 75.31 | 77.06 | 75.31 | 77.06 | 77.06 | 0.38% | 496 |
| Aug 3, 2026 | 76.11 | 76.94 | 76.11 | 76.77 | 76.77 | 4.77% | 1,523 |
| Jul 31, 2026 | 73.94 | 74.04 | 73.28 | 73.28 | 73.28 | -1.75% | 1,264 |
| Jul 30, 2026 | 73.41 | 74.84 | 73.41 | 74.58 | 74.58 | 13.55% | 1,612 |
| Jul 29, 2026 | 67.60 | 67.71 | 65.68 | 65.68 | 65.68 | -7.77% | 1,219 |
| Jul 28, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -2.98% | 189 |
| Jul 27, 2026 | 75.79 | 75.79 | 72.45 | 73.40 | 73.40 | -2.14% | 1,432 |
| Jul 24, 2026 | 75.63 | 76.06 | 75.00 | 75.00 | 75.00 | -4.99% | 811 |
| Jul 23, 2026 | 79.18 | 79.18 | 78.84 | 78.94 | 78.94 | 0.32% | 681 |
| Jul 22, 2026 | 78.66 | 78.84 | 78.13 | 78.69 | 78.69 | 1.11% | 1,293 |
| Jul 21, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 3.59% | 141 |
| Jul 20, 2026 | 74.78 | 75.64 | 74.78 | 75.12 | 75.12 | 2.70% | 2,377 |
| Jul 17, 2026 | 72.97 | 74.09 | 72.96 | 73.15 | 73.15 | -0.98% | 927 |
| Jul 16, 2026 | 74.24 | 74.24 | 73.61 | 73.87 | 73.87 | -3.61% | 1,743 |
| Jul 15, 2026 | 77.43 | 77.43 | 76.64 | 76.64 | 76.64 | 0.36% | 435 |
| Jul 14, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 2.00% | 236 |
| Jul 13, 2026 | 74.45 | 74.90 | 74.41 | 74.87 | 74.87 | -1.98% | 2,036 |
| Jul 10, 2026 | 77.72 | 77.72 | 75.98 | 76.38 | 76.38 | -1.37% | 913 |
| Jul 9, 2026 | 77.87 | 77.87 | 77.32 | 77.44 | 77.44 | 2.26% | 1,383 |
| Jul 8, 2026 | 75.27 | 75.73 | 75.27 | 75.73 | 75.73 | 0.28% | 579 |
| Jul 7, 2026 | 76.62 | 76.85 | 75.52 | 75.52 | 75.52 | -3.26% | 1,098 |
| Jul 6, 2026 | 78.08 | 79.00 | 77.79 | 78.06 | 78.06 | 2.77% | 2,685 |
| Jul 2, 2026 | 76.12 | 76.12 | 75.55 | 75.96 | 75.96 | -3.04% | 786 |
| Jul 1, 2026 | 77.79 | 78.85 | 77.79 | 78.34 | 78.34 | -2.31% | 3,413 |
| Jun 30, 2026 | 79.38 | 80.19 | 79.38 | 80.19 | 80.19 | 0.33% | 1,702 |
| Jun 29, 2026 | 80.20 | 80.20 | 79.93 | 79.93 | 79.93 | -0.05% | 1,207 |
| Jun 26, 2026 | 78.72 | 79.97 | 78.72 | 79.97 | 79.97 | 0.96% | 262 |
| Jun 25, 2026 | 78.08 | 79.21 | 78.07 | 79.21 | 79.21 | 0.04% | 1,566 |
| Jun 24, 2026 | 79.51 | 79.72 | 79.14 | 79.18 | 79.18 | -2.84% | 962 |
| Jun 23, 2026 | 82.02 | 82.02 | 81.33 | 81.49 | 81.49 | -1.75% | 1,170 |
| Jun 22, 2026 | 84.69 | 84.75 | 82.94 | 82.94 | 82.94 | 0.37% | 2,100 |
| Jun 18, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 2.16% | 286 |
| Jun 17, 2026 | 81.43 | 81.97 | 80.89 | 80.89 | 80.89 | 0.16% | 2,562 |
| Jun 16, 2026 | 81.96 | 81.96 | 80.76 | 80.76 | 80.76 | 0.11% | 1,090 |
| Jun 15, 2026 | 81.16 | 81.29 | 80.57 | 80.67 | 80.67 | 2.64% | 4,074 |
| Jun 12, 2026 | 79.73 | 79.73 | 78.46 | 78.60 | 78.60 | 1.01% | 2,965 |
| Jun 11, 2026 | 74.40 | 77.81 | 74.40 | 77.81 | 77.81 | 5.27% | 6,389 |