TrueShares Structured Outcome (December) ETF (DECZ)
BATS: DECZ · Real-Time Price · USD
33.81
-0.59 (-1.72%)
Apr 24, 2025, 4:00 PM EDT - Market closed
DECZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 35.01 | 35.32 | 34.94 | 35.31 | 35.31 | 1.42% | 2,866 |
| Apr 23, 2025 | 35.02 | 35.02 | 34.70 | 34.81 | 34.81 | 1.24% | 6,915 |
| Apr 22, 2025 | 34.19 | 34.47 | 34.08 | 34.39 | 34.39 | 1.81% | 3,198 |
| Apr 21, 2025 | 33.89 | 33.89 | 33.49 | 33.78 | 33.78 | -1.82% | 4,374 |
| Apr 17, 2025 | 34.45 | 34.54 | 34.35 | 34.40 | 34.40 | 0.45% | 4,684 |
| Apr 16, 2025 | 34.52 | 34.56 | 33.91 | 34.25 | 34.25 | -1.71% | 6,562 |
| Apr 15, 2025 | 35.00 | 35.00 | 34.79 | 34.84 | 34.84 | -0.03% | 3,105 |
| Apr 14, 2025 | 35.04 | 35.04 | 34.61 | 34.86 | 34.86 | 1.00% | 4,140 |
| Apr 11, 2025 | 33.54 | 34.56 | 33.50 | 34.51 | 34.51 | 1.11% | 6,735 |
| Apr 10, 2025 | 34.41 | 34.41 | 33.65 | 34.13 | 34.13 | -2.77% | 6,056 |
| Apr 9, 2025 | 33.03 | 35.34 | 32.64 | 35.11 | 35.11 | 7.23% | 7,579 |
| Apr 8, 2025 | 34.28 | 34.30 | 32.51 | 32.74 | 32.74 | -0.80% | 6,178 |
| Apr 7, 2025 | 33.67 | 33.67 | 32.63 | 33.00 | 33.00 | -1.02% | 7,124 |
| Apr 4, 2025 | 34.00 | 34.15 | 33.34 | 33.34 | 33.34 | -4.48% | 166,068 |
| Apr 3, 2025 | 35.17 | 35.34 | 34.91 | 34.91 | 34.91 | -3.43% | 4,676 |
| Apr 2, 2025 | 35.94 | 36.18 | 35.94 | 36.15 | 36.15 | 0.75% | 5,139 |
| Apr 1, 2025 | 35.89 | 35.94 | 35.68 | 35.88 | 35.88 | 0.11% | 20,456 |
| Mar 31, 2025 | 35.46 | 35.84 | 35.38 | 35.84 | 35.84 | 0.23% | 6,288 |
| Mar 28, 2025 | 36.00 | 36.03 | 35.66 | 35.76 | 35.76 | -1.38% | 3,788 |
| Mar 27, 2025 | 36.31 | 36.40 | 36.13 | 36.25 | 36.25 | -0.15% | 3,221 |
| Mar 26, 2025 | 36.46 | 36.60 | 36.16 | 36.31 | 36.31 | -0.76% | 2,868 |
| Mar 25, 2025 | 36.61 | 36.61 | 36.47 | 36.59 | 36.59 | 0.05% | 4,284 |
| Mar 24, 2025 | 36.54 | 36.61 | 36.43 | 36.57 | 36.57 | 1.27% | 5,083 |
| Mar 21, 2025 | 35.96 | 36.11 | 35.87 | 36.11 | 36.11 | - | 6,292 |
| Mar 20, 2025 | 36.18 | 36.32 | 36.02 | 36.11 | 36.11 | -0.11% | 4,531 |
| Mar 19, 2025 | 36.02 | 36.15 | 35.91 | 36.15 | 36.15 | 0.35% | 4,866 |
| Mar 18, 2025 | 35.92 | 36.02 | 35.77 | 36.02 | 36.02 | -0.42% | 2,826 |
| Mar 17, 2025 | 36.00 | 36.27 | 35.98 | 36.17 | 36.17 | 0.59% | 4,823 |
| Mar 14, 2025 | 35.69 | 36.00 | 35.63 | 35.96 | 35.96 | 1.55% | 5,726 |
| Mar 13, 2025 | 35.81 | 35.81 | 35.41 | 35.41 | 35.41 | -1.09% | 4,308 |
| Mar 12, 2025 | 35.81 | 35.90 | 35.72 | 35.80 | 35.80 | 0.40% | 4,824 |
| Mar 11, 2025 | 35.61 | 35.84 | 35.40 | 35.66 | 35.66 | -0.42% | 4,098 |
| Mar 10, 2025 | 36.03 | 36.15 | 35.67 | 35.81 | 35.81 | -1.76% | 2,783 |
| Mar 7, 2025 | 36.43 | 36.49 | 36.12 | 36.45 | 36.45 | 0.28% | 5,519 |
| Mar 6, 2025 | 36.59 | 36.59 | 36.28 | 36.35 | 36.35 | -1.40% | 3,139 |
| Mar 5, 2025 | 36.57 | 36.90 | 36.50 | 36.87 | 36.87 | 0.96% | 7,564 |
| Mar 4, 2025 | 36.43 | 36.81 | 36.33 | 36.52 | 36.52 | -0.75% | 17,048 |
| Mar 3, 2025 | 37.30 | 37.37 | 36.71 | 36.79 | 36.79 | -1.39% | 24,717 |
| Feb 28, 2025 | 37.05 | 37.31 | 36.87 | 37.31 | 37.31 | 0.86% | 4,269 |
| Feb 27, 2025 | 37.34 | 37.37 | 36.99 | 36.99 | 36.99 | -0.88% | 3,456 |
| Feb 26, 2025 | 37.53 | 37.55 | 37.23 | 37.32 | 37.32 | 0.07% | 12,327 |
| Feb 25, 2025 | 37.13 | 37.44 | 37.13 | 37.29 | 37.29 | -0.41% | 4,265 |
| Feb 24, 2025 | 37.49 | 37.62 | 37.45 | 37.45 | 37.45 | -0.30% | 2,601 |
| Feb 21, 2025 | 37.95 | 37.95 | 37.55 | 37.56 | 37.56 | -1.31% | 6,349 |
| Feb 20, 2025 | 37.99 | 38.10 | 37.95 | 38.06 | 38.06 | -0.30% | 3,475 |
| Feb 19, 2025 | 38.06 | 38.19 | 38.04 | 38.18 | 38.18 | 0.26% | 4,502 |
| Feb 18, 2025 | 38.01 | 38.12 | 37.95 | 38.08 | 38.08 | 0.09% | 14,021 |
| Feb 14, 2025 | 38.03 | 38.17 | 37.94 | 38.04 | 38.04 | 0.03% | 3,502 |
| Feb 13, 2025 | 37.69 | 38.03 | 37.69 | 38.03 | 38.03 | 0.79% | 5,441 |
| Feb 12, 2025 | 37.76 | 37.86 | 37.59 | 37.73 | 37.73 | -0.22% | 6,698 |