Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
TrueShares Structured Outcome December ETF (DECZ)
TrueShares Structured Outcome December ETF (DECZ) Historical

DECZ TrueShares Structured Outcome December ETF

36.45

0.10 (0.28%)

Mar 07 2025 - Closed

Delayed by 15 minutes

DECZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	36.45	0.10	0.28%	36.23	36.49	36.04	5,454
Mar 06 2025	36.35	-0.51	-1.40%	36.37	36.64	36.275	3,139
Mar 05 2025	36.8649	0.35	0.96%	36.45	36.8988	36.45	7,564
Mar 04 2025	36.5148	-0.28	-0.75%	36.79	36.8099	36.3301	17,048
Mar 03 2025	36.79	-0.52	-1.39%	37.30	37.3699	36.71	24,717
Feb 28 2025	37.3094	0.32	0.86%	36.99	37.3094	36.87	4,269
Feb 27 2025	36.99	-0.33	-0.88%	37.53	37.53	36.99	3,456
Feb 26 2025	37.3201	0.03	0.07%	37.2942	37.55	37.2278	12,327
Feb 25 2025	37.2942	-0.15	-0.41%	36.94	37.44	36.94	4,265
Feb 24 2025	37.4475	-0.11	-0.30%	37.561	37.62	37.4475	2,601
Feb 21 2025	37.561	-0.50	-1.31%	37.95	37.9513	37.5496	6,349
Feb 20 2025	38.0585	-0.12	-0.30%	38.1746	38.1746	37.95	3,475
Feb 19 2025	38.1746	0.10	0.26%	38.0753	38.1937	38.04	4,502
Feb 18 2025	38.0753	0.04	0.09%	38.53	38.53	37.95	14,021
Feb 14 2025	38.0398	0.01	0.03%	38.0265	38.17	37.9401	3,502
Feb 13 2025	38.0265	0.30	0.79%	37.7275	38.0265	37.6935	5,441
Feb 12 2025	37.7275	-0.08	-0.22%	37.8116	37.8587	37.5917	6,698
Feb 11 2025	37.8116	0.02	0.04%	37.7965	37.8815	37.68	3,007
Feb 10 2025	37.7965	0.18	0.49%	37.6135	37.8799	37.6135	4,055
Feb 07 2025	37.6135	-0.23	-0.60%	37.8391	37.87	37.61	3,417
Feb 06 2025	37.8391	0.09	0.24%	38.32	38.32	37.70	4,233
Feb 05 2025	37.7498	0.06	0.17%	37.6868	37.78	37.5668	3,900
Feb 04 2025	37.6868	0.31	0.82%	37.38	37.77	37.38	44,644
Feb 03 2025	37.38	-0.28	-0.75%	36.73	37.58	36.73	9,055
Jan 31 2025	37.6626	-0.17	-0.44%	37.92	38.0454	37.6626	9,457
Jan 30 2025	37.83	0.14	0.38%	37.76	37.875	37.64	14,181
Jan 29 2025	37.687	-0.09	-0.23%	37.26	37.75	37.26	5,384
Jan 28 2025	37.7733	0.29	0.78%	37.48	37.7999	37.48	2,515
Jan 27 2025	37.48	-0.45	-1.18%	37.9289	37.9289	37.345	12,955
Jan 24 2025	37.9289	0.04	0.11%	37.9535	38.08	37.92	3,481
Jan 23 2025	37.8857	0.00	0.00%	37.8857	37.8857	37.8857	0
Jan 22 2025	37.8857	0.18	0.47%	37.708	37.9485	37.708	5,332
Jan 21 2025	37.708	0.25	0.66%	37.53	37.7287	37.52	5,695
Jan 17 2025	37.459	0.27	0.71%	37.37	37.52	37.37	2,272
Jan 16 2025	37.1935	-0.05	-0.15%	37.25	37.31	37.19	3,236
Jan 15 2025	37.2481	0.53	1.43%	36.64	37.28	36.64	4,802
Jan 14 2025	36.7225	0.01	0.03%	36.80	36.83	36.565	3,966
Jan 13 2025	36.7127	0.06	0.16%	35.94	36.76	35.94	4,714
Jan 10 2025	36.6529	-0.39	-1.04%	36.80	36.8499	36.53	5,865
Jan 08 2025	37.0389	-0.01	-0.02%	37.055	37.055	36.9101	17,536
Jan 07 2025	37.0452	-0.29	-0.77%	36.99	37.288	36.99	2,413
Jan 06 2025	37.3327	0.12	0.32%	37.34	37.55	37.2792	2,557
Jan 03 2025	37.2151	0.33	0.88%	36.8889	37.2784	36.8889	6,011
Jan 02 2025	36.8889	-0.12	-0.33%	37.01	37.19	36.65	41,027
Dec 31 2024	37.01	-0.12	-0.33%	37.21	37.21	36.95	23,552
Dec 30 2024	37.1311	-0.23	-0.61%	37.3589	37.3589	36.95	12,690
Dec 27 2024	37.3589	-1.28	-3.31%	37.6953	37.6953	37.25	2,389
Dec 26 2024	38.6394	0.02	0.06%	38.50	38.66	38.50	1,614
Dec 24 2024	38.6162	0.14	0.35%	38.34	38.62	38.34	4,526
Dec 23 2024	38.48	0.38	1.01%	38.19	38.48	38.07	4,006
Dec 20 2024	38.0966	0.27	0.72%	37.8231	38.36	37.77	7,477
Dec 19 2024	37.8231	-0.17	-0.44%	37.99	38.06	37.78	13,740
Dec 18 2024	37.99	-0.69	-1.78%	39.10	39.10	37.95	10,155
Dec 17 2024	38.68	-0.13	-0.34%	38.65	38.7982	38.525	7,163
Dec 16 2024	38.8138	0.13	0.32%	38.72	38.8865	38.72	944
Dec 13 2024	38.6881	-0.01	-0.02%	38.6965	38.75	38.60	5,723
Dec 12 2024	38.6965	-0.15	-0.39%	38.8466	38.85	38.67	8,327
Dec 11 2024	38.8466	0.23	0.61%	38.81	38.94	38.77	5,221
Dec 10 2024	38.6117	-0.10	-0.25%	38.72	38.82	38.55	4,314
Dec 09 2024	38.7068	-0.18	-0.47%	38.84	38.84	38.7068	3,326

TrueShares Structured Ou...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions