State Street Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
73.78
+1.13 (1.56%)
At close: Oct 2, 2026, 4:00 PM EDT
73.96
+0.18 (0.24%)
After-hours: Oct 2, 2026, 4:15 PM EDT
DECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 74.35 | 74.35 | 73.78 | 73.96 | 73.96 | 1.81% | 571 |
| Oct 1, 2026 | 71.61 | 72.65 | 71.61 | 72.65 | 72.65 | -0.84% | 611 |
| Sep 30, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -1.79% | 152 |
| Sep 29, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.13% | 137 |
| Sep 28, 2026 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -3.18% | 297 |
| Sep 25, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.43% | 92 |
| Sep 24, 2026 | 78.45 | 78.83 | 78.27 | 78.27 | 78.27 | -1.35% | 557 |
| Sep 23, 2026 | 80.28 | 80.39 | 79.34 | 79.34 | 79.34 | -1.62% | 2,038 |
| Sep 22, 2026 | 80.59 | 80.65 | 80.59 | 80.65 | 80.65 | 1.24% | 421 |
| Sep 21, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 1.67% | 677 |
| Sep 18, 2026 | 75.93 | 78.36 | 75.93 | 78.36 | 78.35 | 5.06% | 1,103 |
| Sep 17, 2026 | 74.66 | 74.66 | 74.58 | 74.58 | 74.58 | 4.10% | 567 |
| Sep 16, 2026 | 72.05 | 72.05 | 70.58 | 71.65 | 71.65 | 2.08% | 835 |
| Sep 15, 2026 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -2.73% | 103 |
| Sep 14, 2026 | 72.03 | 72.16 | 72.03 | 72.16 | 72.16 | -2.60% | 315 |
| Sep 11, 2026 | 74.07 | 74.13 | 74.07 | 74.09 | 74.09 | 2.39% | 446 |
| Sep 10, 2026 | 72.94 | 73.16 | 72.36 | 72.36 | 72.36 | -3.58% | 642 |
| Sep 9, 2026 | 76.72 | 76.72 | 75.03 | 75.04 | 75.04 | -1.79% | 1,594 |
| Sep 8, 2026 | 75.54 | 77.60 | 75.54 | 76.41 | 76.41 | 2.15% | 2,267 |
| Sep 4, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 1.47% | 77 |
| Sep 3, 2026 | 73.63 | 73.73 | 73.58 | 73.73 | 73.73 | 6.73% | 460 |
| Sep 2, 2026 | 68.05 | 69.08 | 68.05 | 69.08 | 69.08 | 1.55% | 547 |
| Sep 1, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -3.44% | 75 |
| Aug 31, 2026 | 70.18 | 70.45 | 69.29 | 70.45 | 70.45 | 0.49% | 2,146 |
| Aug 28, 2026 | 73.77 | 73.77 | 70.11 | 70.11 | 70.11 | -5.89% | 410 |
| Aug 27, 2026 | 74.88 | 74.88 | 74.50 | 74.50 | 74.50 | 3.50% | 266 |
| Aug 26, 2026 | 72.33 | 72.33 | 71.98 | 71.98 | 71.98 | -2.08% | 467 |
| Aug 25, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 4.24% | 83 |
| Aug 24, 2026 | 70.93 | 70.93 | 70.52 | 70.52 | 70.52 | -1.17% | 580 |
| 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 |