TrueShares Structured Outcome (December) ETF (DECZ)
BATS: DECZ · Real-Time Price · USD
44.59
+0.24 (0.54%)
At close: Oct 9, 2026, 4:00 PM EDT
44.58
-0.01 (-0.02%)
After-hours: Oct 9, 2026, 8:00 PM EDT
DECZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 44.49 | 44.59 | 44.49 | 44.59 | 44.59 | 0.54% | 456 |
| Oct 8, 2026 | 44.41 | 44.43 | 44.27 | 44.35 | 44.35 | -0.43% | 2,977 |
| Oct 7, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.21% | 997 |
| Oct 6, 2026 | 44.76 | 44.76 | 44.64 | 44.64 | 44.64 | 0.56% | 151 |
| Oct 5, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.54% | 86 |
| Oct 2, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.62% | 38 |
| Oct 1, 2026 | 43.92 | 43.92 | 43.87 | 43.87 | 43.87 | - | 5,357 |
| Sep 30, 2026 | 44.09 | 44.09 | 43.87 | 43.87 | 43.87 | -0.09% | 615 |
| Sep 29, 2026 | 43.81 | 43.92 | 43.80 | 43.92 | 43.91 | -0.13% | 416 |
| Sep 28, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.67% | 15 |
| Sep 25, 2026 | 44.26 | 44.27 | 44.26 | 44.27 | 44.27 | 0.44% | 439 |
| Sep 24, 2026 | 43.93 | 44.13 | 43.93 | 44.07 | 44.07 | -0.07% | 1,171 |
| Sep 23, 2026 | 44.09 | 44.10 | 44.09 | 44.10 | 44.10 | -0.70% | 200 |
| Sep 22, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.04% | 36 |
| Sep 21, 2026 | 44.28 | 44.40 | 44.28 | 44.40 | 44.40 | 1.38% | 299 |
| Sep 18, 2026 | 43.64 | 43.80 | 43.64 | 43.80 | 43.80 | 0.07% | 836 |
| Sep 17, 2026 | 43.69 | 43.77 | 43.66 | 43.77 | 43.77 | 0.93% | 767 |
| Sep 16, 2026 | 43.27 | 43.37 | 43.22 | 43.37 | 43.36 | -0.29% | 328 |
| Sep 15, 2026 | 43.52 | 43.59 | 43.49 | 43.49 | 43.49 | -0.47% | 2,664 |
| Sep 14, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.44% | 79 |
| Sep 11, 2026 | 43.97 | 43.97 | 43.89 | 43.89 | 43.89 | 0.75% | 303 |
| Sep 10, 2026 | 43.57 | 43.65 | 43.52 | 43.56 | 43.56 | -0.53% | 1,904 |
| Sep 9, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.39% | 320 |
| Sep 8, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.47% | 479 |
| Sep 4, 2026 | 44.10 | 44.17 | 44.10 | 44.17 | 44.17 | -0.35% | 881 |
| Sep 3, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.89% | 49 |
| Sep 2, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.44% | 65 |
| Sep 1, 2026 | 43.80 | 43.94 | 43.74 | 43.74 | 43.74 | -0.71% | 9,749 |
| Aug 31, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.05 | -0.28% | 123 |
| Aug 28, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -0.19% | 80 |
| 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 |