TrueShares Structured Outcome (December) ETF (DECZ)

BATS: DECZ · Real-Time Price · USD

44.18

-0.09 (-0.19%)

At close: Aug 28, 2026, 4:00 PM EDT

44.18

0.00 (0.00%)

After-hours: Aug 28, 2026, 6:30 PM EDT

DECZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	44.26	44.26	44.11	44.11	44.11	-0.34%	2
Aug 27, 2026	44.26	44.26	44.26	44.26	44.26	0.55%	424
Aug 26, 2026	43.94	44.02	43.94	44.02	44.02	0.01%	251
Aug 25, 2026	43.90	44.02	43.90	44.02	44.02	0.25%	3,890
Aug 24, 2026	43.91	43.91	43.91	43.91	43.91	-0.23%	49
Aug 21, 2026	43.97	44.04	43.96	44.01	44.01	0.34%	1,345
Aug 20, 2026	44.03	44.03	43.86	43.86	43.86	-0.67%	744
Aug 19, 2026	44.16	44.16	44.16	44.16	44.16	0.09%	466
Aug 18, 2026	44.12	44.12	44.12	44.12	44.12	-0.60%	619
Aug 17, 2026	44.39	44.39	44.39	44.39	44.38	-0.39%	542
Aug 14, 2026	44.62	44.62	44.51	44.56	44.56	-0.18%	981
Aug 13, 2026	44.64	44.64	44.64	44.64	44.64	0.60%	260
Aug 12, 2026	44.46	44.46	44.37	44.37	44.37	0.21%	986
Aug 11, 2026	44.25	44.28	44.25	44.28	44.28	-0.28%	188
Aug 10, 2026	44.34	44.40	44.34	44.40	44.40	-0.07%	2,676
Aug 7, 2026	44.35	44.43	44.31	44.43	44.43	0.64%	2,808
Aug 6, 2026	44.15	44.15	44.15	44.15	44.15	-0.43%	1,158
Aug 5, 2026	44.34	44.34	44.34	44.34	44.34	-0.05%	100
Aug 4, 2026	44.11	44.36	44.11	44.36	44.36	1.58%	2,820
Aug 3, 2026	43.43	43.67	43.43	43.67	43.67	1.08%	14,507
Jul 31, 2026	43.06	43.20	43.06	43.20	43.20	0.76%	13,535
Jul 30, 2026	42.78	42.88	42.73	42.88	42.88	1.20%	2,364
Jul 29, 2026	42.45	42.73	42.37	42.37	42.37	-1.23%	13,012
Jul 28, 2026	42.73	43.00	42.73	42.89	42.89	0.25%	2,209
Jul 27, 2026	42.73	42.79	42.69	42.79	42.79	0.08%	2,155
Jul 24, 2026	42.75	42.75	42.75	42.75	42.75	0.04%	177
Jul 23, 2026	42.74	42.74	42.74	42.74	42.73	-1.01%	103
Jul 22, 2026	43.28	43.28	43.17	43.17	43.17	-0.18%	373
Jul 21, 2026	43.14	43.25	43.14	43.25	43.25	0.70%	435
Jul 20, 2026	43.09	43.09	42.95	42.95	42.95	-0.10%	441
Jul 17, 2026	43.12	43.12	42.99	42.99	42.99	-0.81%	867
Jul 16, 2026	43.31	43.34	43.31	43.34	43.34	-0.39%	351
Jul 15, 2026	43.42	43.51	43.41	43.51	43.51	0.11%	1,556
Jul 14, 2026	43.42	43.46	43.42	43.46	43.46	0.39%	868
Jul 13, 2026	43.27	43.29	43.27	43.29	43.29	-0.66%	190
Jul 10, 2026	43.58	43.58	43.58	43.58	43.58	0.43%	391
Jul 9, 2026	43.39	43.39	43.39	43.39	43.39	0.63%	186
Jul 8, 2026	42.90	43.12	42.90	43.12	43.12	-0.30%	1,254
Jul 7, 2026	43.25	43.25	43.25	43.25	43.25	-0.38%	232
Jul 6, 2026	43.41	43.41	43.41	43.41	43.41	0.67%	227
Jul 2, 2026	43.12	43.12	43.12	43.12	43.12	-0.12%	884
Jul 1, 2026	43.16	43.38	43.16	43.18	43.17	-0.15%	11,930
Jun 30, 2026	43.04	43.26	43.04	43.24	43.24	0.78%	713
Jun 29, 2026	42.61	42.91	42.61	42.91	42.91	1.67%	778
Jun 26, 2026	42.61	42.67	42.20	42.20	42.20	-0.81%	1,824
Jun 25, 2026	42.59	42.71	42.48	42.54	42.54	-0.09%	1,004
Jun 24, 2026	42.57	42.58	42.57	42.58	42.58	-0.21%	633
Jun 23, 2026	42.63	42.67	42.63	42.67	42.67	-1.06%	851
Jun 22, 2026	43.13	43.13	43.13	43.13	43.13	-0.36%	831
Jun 18, 2026	43.29	43.29	43.29	43.29	43.29	0.93%	41