TrueShares Structured Outcome (December) ETF (DECZ)

DECZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	43.33	43.33	42.89	42.89	42.89	-1.09%	1,194
Jun 16, 2026	43.39	43.39	43.36	43.36	43.36	-0.30%	209
Jun 15, 2026	43.49	43.49	43.49	43.49	43.49	1.35%	144
Jun 12, 2026	42.79	42.91	42.79	42.91	42.91	0.38%	683
Jun 11, 2026	42.27	42.87	42.25	42.75	42.75	1.25%	1,608
Jun 10, 2026	42.67	42.67	42.22	42.22	42.22	-1.09%	1,225
Jun 9, 2026	42.90	42.90	42.61	42.69	42.69	-0.27%	4,262
Jun 8, 2026	42.89	42.89	42.81	42.81	42.81	0.06%	263
Jun 5, 2026	43.28	43.28	42.78	42.78	42.78	-2.05%	683
Jun 4, 2026	43.53	43.68	43.53	43.68	43.67	0.31%	1,240
Jun 3, 2026	43.60	43.60	43.50	43.54	43.54	-0.53%	353
Jun 2, 2026	43.67	43.77	43.67	43.77	43.77	0.15%	208
Jun 1, 2026	43.57	43.80	43.57	43.71	43.71	0.17%	3,990
May 29, 2026	43.69	43.69	43.54	43.64	43.64	0.15%	4,655
May 28, 2026	43.32	43.57	43.32	43.57	43.57	0.49%	4,158
May 27, 2026	43.31	43.36	43.31	43.36	43.36	-	7,209
May 26, 2026	43.37	43.37	43.31	43.36	43.36	0.53%	845
May 22, 2026	43.16	43.18	43.13	43.13	43.13	0.32%	1,441
May 21, 2026	42.85	43.04	42.85	42.99	42.99	0.14%	1,647
May 20, 2026	42.59	42.93	42.59	42.93	42.93	0.89%	3,143
May 19, 2026	42.53	42.55	42.53	42.55	42.55	-0.56%	584
May 18, 2026	42.84	42.90	42.67	42.79	42.79	-0.11%	706
May 15, 2026	42.86	42.98	42.81	42.84	42.84	-1.08%	3,645
May 14, 2026	43.17	43.32	43.17	43.31	43.31	0.58%	2,292
May 13, 2026	42.77	43.06	42.77	43.06	43.06	0.55%	182
May 12, 2026	42.64	42.82	42.52	42.82	42.82	-0.10%	8,018
May 11, 2026	42.80	42.88	42.79	42.86	42.86	0.30%	818
May 8, 2026	42.69	42.76	42.69	42.73	42.73	0.62%	2,657
May 7, 2026	42.60	42.69	42.43	42.47	42.47	-0.37%	4,444
May 6, 2026	42.43	42.63	42.43	42.63	42.63	1.24%	1,019
May 5, 2026	42.12	42.20	42.10	42.11	42.11	0.72%	7,261
May 4, 2026	41.94	41.94	41.73	41.80	41.80	-0.45%	639,433
May 1, 2026	42.06	42.09	41.96	41.99	41.99	0.27%	10,694
Apr 30, 2026	41.54	41.89	41.53	41.88	41.88	0.96%	314,130
Apr 29, 2026	41.49	41.51	41.45	41.48	41.48	-0.21%	2,771
Apr 28, 2026	41.50	41.57	41.50	41.57	41.57	-0.40%	1,479
Apr 27, 2026	41.67	41.76	41.67	41.73	41.73	0.15%	1,059
Apr 24, 2026	41.47	41.71	41.47	41.67	41.67	0.65%	2,022
Apr 23, 2026	41.45	41.62	41.40	41.40	41.40	-0.32%	3,278
Apr 22, 2026	41.51	41.54	41.44	41.53	41.53	0.76%	3,052
Apr 21, 2026	41.50	41.50	41.22	41.22	41.22	-0.45%	2,206
Apr 20, 2026	41.45	41.45	41.38	41.41	41.41	-0.22%	2,213
Apr 17, 2026	41.48	41.56	41.43	41.50	41.50	0.87%	2,934
Apr 16, 2026	40.98	41.18	40.98	41.14	41.14	0.26%	3,845
Apr 15, 2026	40.85	41.08	40.85	41.04	41.04	0.69%	3,673

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.