TrueShares Structured Outcome (December) ETF (DECZ)
BATS: DECZ · Real-Time Price · USD
40.22
-0.76 (-1.86%)
At close: Oct 10, 2025, 4:00 PM EDT
40.22
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
DECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 39.24 | 39.32 | 39.01 | 39.02 | 39.02 | -0.89% | 2,353 |
| Aug 20, 2025 | 39.24 | 39.57 | 39.20 | 39.38 | 39.38 | -0.15% | 2,087 |
| Aug 19, 2025 | 39.65 | 39.65 | 39.38 | 39.44 | 39.44 | -0.49% | 2,817 |
| Aug 18, 2025 | 39.63 | 39.64 | 39.56 | 39.63 | 39.63 | 0.02% | 1,536 |
| Aug 15, 2025 | 39.73 | 39.73 | 39.55 | 39.63 | 39.63 | -0.25% | 2,272 |
| Aug 14, 2025 | 39.65 | 39.77 | 39.61 | 39.73 | 39.73 | 0.06% | 3,285 |
| Aug 13, 2025 | 39.63 | 39.70 | 39.56 | 39.70 | 39.70 | 0.28% | 3,309 |
| Aug 12, 2025 | 39.44 | 39.61 | 39.44 | 39.59 | 39.59 | 0.58% | 1,878 |
| Aug 11, 2025 | 39.47 | 39.74 | 39.29 | 39.36 | 39.36 | 0.08% | 1,965 |
| Aug 8, 2025 | 39.35 | 39.40 | 39.33 | 39.33 | 39.33 | 0.64% | 2,173 |
| Aug 7, 2025 | 39.27 | 39.27 | 38.97 | 39.08 | 39.08 | -0.23% | 2,786 |
| Aug 6, 2025 | 38.95 | 39.35 | 38.95 | 39.17 | 39.17 | 0.67% | 4,350 |
| Aug 5, 2025 | 39.06 | 39.06 | 38.88 | 38.91 | 38.91 | -0.30% | 4,241 |
| Aug 4, 2025 | 38.84 | 39.03 | 38.84 | 39.03 | 39.03 | 1.00% | 956,013 |
| Aug 1, 2025 | 38.69 | 38.69 | 38.62 | 38.64 | 38.64 | -1.07% | 50,119 |