TrueShares Structured Outcome (December) ETF (DECZ)
BATS: DECZ · Real-Time Price · USD
41.52
-0.03 (-0.07%)
At close: Oct 31, 2025, 4:00 PM EDT
41.52
0.00 (0.00%)
After-hours: Oct 31, 2025, 6:30 PM EDT
DECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.69 | 41.69 | 41.50 | 41.52 | 41.52 | -0.07% | 1,652 |
| Oct 30, 2025 | 41.60 | 41.73 | 41.48 | 41.55 | 41.55 | -0.60% | 4,454 |
| Oct 29, 2025 | 41.96 | 41.96 | 41.65 | 41.80 | 41.80 | - | 2,071 |
| Oct 28, 2025 | 41.72 | 41.91 | 41.72 | 41.80 | 41.80 | 0.02% | 2,639 |
| Oct 27, 2025 | 41.66 | 41.79 | 41.58 | 41.79 | 41.79 | 1.15% | 1,777 |
| Oct 24, 2025 | 41.24 | 41.43 | 41.24 | 41.32 | 41.32 | 0.66% | 3,435 |
| Oct 23, 2025 | 40.90 | 41.14 | 40.86 | 41.04 | 41.04 | 0.47% | 3,350 |
| Oct 22, 2025 | 40.91 | 41.01 | 40.78 | 40.85 | 40.85 | 0.02% | 2,578 |
| Oct 21, 2025 | 41.04 | 41.16 | 40.85 | 40.85 | 40.85 | -0.48% | 5,525 |
| Oct 20, 2025 | 41.11 | 41.11 | 41.04 | 41.04 | 41.04 | 0.82% | 949 |
| Oct 17, 2025 | 40.62 | 40.82 | 40.43 | 40.71 | 40.71 | 0.42% | 3,136 |
| Oct 16, 2025 | 40.90 | 40.90 | 40.47 | 40.54 | 40.54 | -0.44% | 1,794 |
| Oct 15, 2025 | 40.89 | 41.03 | 40.53 | 40.72 | 40.72 | 0.49% | 2,255 |
| Oct 14, 2025 | 40.38 | 40.69 | 40.38 | 40.52 | 40.52 | -0.42% | 4,477 |
| Oct 13, 2025 | 40.48 | 40.73 | 40.48 | 40.69 | 40.69 | 1.17% | 4,370 |
| Oct 10, 2025 | 41.16 | 41.18 | 40.20 | 40.22 | 40.22 | -1.86% | 1,941 |
| Oct 9, 2025 | 41.04 | 41.05 | 40.97 | 40.98 | 40.98 | -0.37% | 2,214 |
| Oct 8, 2025 | 41.02 | 41.14 | 41.01 | 41.14 | 41.14 | 0.48% | 3,880 |
| Oct 7, 2025 | 41.00 | 41.07 | 40.83 | 40.94 | 40.94 | -0.35% | 3,787 |
| Oct 6, 2025 | 41.07 | 41.11 | 40.95 | 41.08 | 41.08 | 0.32% | 2,423 |
| Oct 3, 2025 | 41.02 | 41.12 | 40.95 | 40.95 | 40.95 | - | 3,209 |
| Oct 2, 2025 | 40.92 | 40.95 | 40.81 | 40.95 | 40.95 | 0.11% | 6,986 |
| Oct 1, 2025 | 40.58 | 41.02 | 40.58 | 40.90 | 40.90 | 0.40% | 172,674 |
| Sep 30, 2025 | 40.59 | 40.74 | 40.55 | 40.74 | 40.74 | 0.18% | 3,029 |
| Sep 29, 2025 | 40.74 | 40.74 | 40.58 | 40.67 | 40.67 | 0.18% | 1,968 |
| Sep 26, 2025 | 40.47 | 40.60 | 40.42 | 40.60 | 40.60 | 0.45% | 2,134 |
| Sep 25, 2025 | 40.44 | 40.52 | 40.35 | 40.42 | 40.42 | -0.36% | 1,807 |
| Sep 24, 2025 | 40.62 | 40.62 | 40.50 | 40.56 | 40.56 | -0.25% | 1,591 |
| Sep 23, 2025 | 40.85 | 40.85 | 40.67 | 40.67 | 40.67 | -0.47% | 1,873 |
| Sep 22, 2025 | 40.75 | 40.86 | 40.75 | 40.86 | 40.86 | 0.36% | 1,359 |
| Sep 19, 2025 | 40.64 | 40.71 | 40.59 | 40.71 | 40.71 | 0.40% | 2,183 |
| Sep 18, 2025 | 40.59 | 40.68 | 40.50 | 40.55 | 40.55 | 0.46% | 3,221 |
| Sep 17, 2025 | 40.45 | 40.45 | 40.31 | 40.36 | 40.36 | -0.02% | 1,752 |
| Sep 16, 2025 | 40.42 | 40.46 | 40.37 | 40.37 | 40.37 | -0.19% | 6,874 |
| Sep 15, 2025 | 40.44 | 40.50 | 40.44 | 40.45 | 40.45 | 0.36% | 2,373 |
| Sep 12, 2025 | 40.32 | 40.39 | 40.27 | 40.30 | 40.30 | -0.12% | 4,921 |
| Sep 11, 2025 | 40.25 | 40.35 | 40.19 | 40.35 | 40.35 | 0.74% | 2,643 |
| Sep 10, 2025 | 40.15 | 40.15 | 40.01 | 40.05 | 40.05 | 0.23% | 2,446 |
| Sep 9, 2025 | 39.78 | 39.97 | 39.76 | 39.96 | 39.96 | 0.27% | 2,670 |
| Sep 8, 2025 | 39.88 | 39.95 | 39.84 | 39.86 | 39.86 | 0.18% | 1,789 |
| Sep 5, 2025 | 39.74 | 39.86 | 39.71 | 39.79 | 39.79 | -0.54% | 5,012 |
| Sep 4, 2025 | 39.68 | 40.00 | 39.67 | 40.00 | 40.00 | 1.00% | 7,600 |
| Sep 3, 2025 | 39.64 | 39.68 | 39.45 | 39.61 | 39.61 | 0.32% | 4,372 |
| Sep 2, 2025 | 39.27 | 39.48 | 39.22 | 39.48 | 39.48 | -0.50% | 68,949 |
| Aug 29, 2025 | 39.63 | 39.72 | 39.62 | 39.68 | 39.68 | -0.41% | 2,376 |
| Aug 28, 2025 | 39.89 | 39.89 | 39.81 | 39.84 | 39.84 | 0.13% | 4,857 |
| Aug 27, 2025 | 39.75 | 39.84 | 39.70 | 39.79 | 39.79 | 0.05% | 2,688 |
| Aug 26, 2025 | 39.65 | 39.77 | 39.57 | 39.77 | 39.77 | 0.44% | 2,326 |
| Aug 25, 2025 | 39.69 | 39.70 | 39.60 | 39.60 | 39.60 | -0.11% | 1,886 |
| Aug 22, 2025 | 39.29 | 39.78 | 39.28 | 39.64 | 39.64 | 1.58% | 17,259 |