TrueShares Structured Outcome (December) ETF (DECZ) Historical Stock Data
38.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DECZ is down -0.05% a day on average. There have been 14 days where TrueShares Structured Outcome (December) ETF closed green and 16 days where DECZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 38.19 | 38.48 | ↑$0.29 (0.76%) | 38.07 | 38.48 | 4.01K |
| 2024-12-20 | 37.77 | 38.10 | ↑$0.33 (0.86%) | 37.77 | 38.36 | 7.48K |
| 2024-12-19 | 38.05 | 37.82 | ↓$0.23 (-0.60%) | 37.80 | 38.06 | 13.74K |
| 2024-12-18 | 38.74 | 37.99 | ↓$0.75 (-1.94%) | 37.95 | 38.87 | 10.18K |
| 2024-12-17 | 38.78 | 38.68 | ↓$0.10 (-0.26%) | 38.53 | 38.80 | 7.16K |
| 2024-12-16 | 38.81 | 38.81 | ↑$0.00 (0.01%) | 38.81 | 38.89 | 0.94K |
| 2024-12-13 | 38.73 | 38.69 | ↓$0.04 (-0.11%) | 38.60 | 38.75 | 5.72K |
| 2024-12-12 | 38.80 | 38.70 | ↓$0.10 (-0.27%) | 38.67 | 38.84 | 8.52K |
| 2024-12-11 | 38.81 | 38.85 | ↑$0.04 (0.09%) | 38.81 | 38.92 | 5.22K |
| 2024-12-10 | 38.82 | 38.61 | ↓$0.21 (-0.53%) | 38.55 | 38.82 | 4.31K |
| 2024-12-09 | 38.80 | 38.71 | ↓$0.09 (-0.24%) | 38.71 | 38.80 | 3.33K |
| 2024-12-06 | 38.87 | 38.89 | ↑$0.02 (0.05%) | 38.83 | 38.92 | 4.89K |
| 2024-12-05 | 38.83 | 38.76 | ↓$0.07 (-0.18%) | 38.76 | 38.90 | 7.42K |
| 2024-12-04 | 38.75 | 38.87 | ↑$0.11 (0.30%) | 38.75 | 38.92 | 9.08K |
| 2024-12-03 | 38.69 | 38.70 | ↑$0.01 (0.04%) | 38.62 | 38.75 | 178.31K |
| 2024-12-02 | 38.65 | 38.75 | ↑$0.10 (0.25%) | 38.65 | 38.75 | 379.84K |
| 2024-11-29 | 38.56 | 38.62 | ↑$0.06 (0.17%) | 38.56 | 38.64 | 3.25K |
| 2024-11-27 | 38.52 | 38.41 | ↓$0.11 (-0.28%) | 38.32 | 38.52 | 6.20K |
| 2024-11-26 | 38.47 | 38.57 | ↑$0.10 (0.25%) | 38.41 | 38.57 | 6.08K |
| 2024-11-25 | 38.45 | 38.37 | ↓$0.08 (-0.21%) | 38.34 | 38.45 | 3.85K |
| 2024-11-22 | 38.23 | 38.30 | ↑$0.07 (0.19%) | 38.17 | 38.31 | 3.88K |
| 2024-11-21 | 37.92 | 38.23 | ↑$0.31 (0.82%) | 37.92 | 38.25 | 5.57K |
| 2024-11-20 | 37.82 | 37.98 | ↑$0.16 (0.43%) | 37.74 | 38.06 | 6.38K |
| 2024-11-19 | 37.95 | 37.98 | ↑$0.03 (0.08%) | 37.85 | 38.02 | 4.58K |
| 2024-11-18 | 37.88 | 37.85 | ↓$0.03 (-0.09%) | 37.79 | 37.94 | 2.96K |
| 2024-11-15 | 37.79 | 37.75 | ↓$0.04 (-0.11%) | 37.66 | 37.81 | 6.82K |
| 2024-11-14 | 38.33 | 38.14 | ↓$0.19 (-0.49%) | 38.14 | 38.33 | 4.32K |
| 2024-11-13 | 38.41 | 38.33 | ↓$0.08 (-0.21%) | 38.27 | 38.48 | 7.19K |
| 2024-11-12 | 38.41 | 38.33 | ↓$0.08 (-0.22%) | 38.32 | 38.51 | 3.61K |
| 2024-11-11 | 38.48 | 38.42 | ↓$0.06 (-0.15%) | 38.40 | 38.55 | 5.94K |
Create an account or log in to view more rows.
$DECZ how low can she go
$DECZ cup and handle dont play
$DECZ wow! I sold too early
$DECZ more shorts the better idc
$DECZ trash
$DECZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DECZ Let’s goooo
$DECZ nice gap
$DECZ LFFGG
$DECZ lmfao
lfg babies