SPDR Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
50.56
-0.84 (-1.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -1.64% | 181 |
| Dec 4, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.40% | 124 |
| Dec 3, 2025 | 50.28 | 50.69 | 50.28 | 50.69 | 50.69 | 2.33% | 724 |
| Dec 2, 2025 | 50.89 | 50.95 | 49.53 | 49.53 | 49.53 | -1.43% | 1,399 |
| Dec 1, 2025 | 50.80 | 50.80 | 50.25 | 50.25 | 50.25 | -2.95% | 477 |
| Nov 28, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 3.93% | 164 |
| Nov 26, 2025 | 49.04 | 50.20 | 48.73 | 49.82 | 49.82 | 4.09% | 2,849 |
| Nov 25, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.94% | 12 |
| Nov 24, 2025 | 46.48 | 47.42 | 46.48 | 47.42 | 47.42 | 7.18% | 889 |
| Nov 21, 2025 | 44.15 | 44.24 | 44.15 | 44.24 | 44.24 | -0.48% | 349 |
| Nov 20, 2025 | 47.26 | 47.27 | 44.39 | 44.46 | 44.46 | -3.79% | 1,202 |
| Nov 19, 2025 | 46.86 | 47.19 | 46.21 | 46.21 | 46.21 | -1.04% | 642 |
| Nov 18, 2025 | 46.10 | 46.95 | 45.98 | 46.70 | 46.70 | 0.42% | 780 |
| Nov 17, 2025 | 47.23 | 47.23 | 46.00 | 46.50 | 46.50 | -1.39% | 947 |
| Nov 14, 2025 | 46.27 | 47.92 | 46.26 | 47.16 | 47.16 | -0.73% | 4,736 |
| Nov 13, 2025 | 49.85 | 49.85 | 47.51 | 47.51 | 47.51 | -5.81% | 1,336 |
| Nov 12, 2025 | 52.20 | 52.20 | 50.14 | 50.44 | 50.44 | -1.41% | 1,724 |
| Nov 11, 2025 | 52.48 | 52.48 | 51.00 | 51.16 | 51.16 | -4.04% | 2,928 |
| Nov 10, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.00% | 331 |
| Nov 7, 2025 | 50.58 | 52.78 | 50.56 | 52.78 | 52.78 | 0.24% | 4,204 |
| Nov 6, 2025 | 53.36 | 53.36 | 52.66 | 52.66 | 52.66 | -4.27% | 618 |
| Nov 5, 2025 | 54.41 | 55.08 | 54.41 | 55.00 | 55.00 | 2.79% | 575 |
| Nov 4, 2025 | 54.23 | 54.23 | 53.50 | 53.51 | 53.51 | -4.61% | 1,005 |
| Nov 3, 2025 | 56.63 | 56.63 | 56.09 | 56.09 | 56.09 | 1.62% | 613 |
| Oct 31, 2025 | 56.47 | 56.47 | 55.00 | 55.20 | 55.20 | 1.01% | 1,226 |
| Oct 30, 2025 | 55.24 | 55.65 | 54.65 | 54.65 | 54.65 | -2.41% | 1,703 |
| Oct 29, 2025 | 55.89 | 56.29 | 55.72 | 56.00 | 56.00 | 0.49% | 771 |
| Oct 28, 2025 | 56.66 | 56.66 | 55.72 | 55.72 | 55.72 | -1.38% | 751 |
| Oct 27, 2025 | 56.01 | 56.56 | 56.01 | 56.50 | 56.50 | 2.66% | 1,298 |
| Oct 24, 2025 | 54.59 | 55.04 | 54.59 | 55.04 | 55.04 | 4.09% | 1,039 |
| Oct 23, 2025 | 51.68 | 52.88 | 51.68 | 52.88 | 52.88 | 3.20% | 5,376 |
| Oct 22, 2025 | 51.15 | 51.24 | 50.33 | 51.24 | 51.24 | -4.99% | 2,052 |
| Oct 21, 2025 | 53.68 | 53.93 | 53.68 | 53.93 | 53.93 | -1.43% | 966 |
| Oct 20, 2025 | 55.02 | 55.66 | 54.71 | 54.71 | 54.71 | 2.83% | 2,841 |
| Oct 17, 2025 | 51.69 | 53.29 | 51.69 | 53.20 | 53.20 | -0.92% | 1,192 |
| Oct 16, 2025 | 56.61 | 56.61 | 53.68 | 53.70 | 53.70 | -5.22% | 8,291 |
| Oct 15, 2025 | 56.63 | 56.87 | 56.00 | 56.65 | 56.65 | 2.43% | 1,414 |
| Oct 14, 2025 | 56.11 | 56.13 | 55.31 | 55.31 | 55.31 | 0.33% | 1,433 |
| Oct 13, 2025 | 54.45 | 55.12 | 53.64 | 55.12 | 55.12 | 4.70% | 1,576 |
| Oct 10, 2025 | 56.10 | 56.10 | 52.65 | 52.65 | 52.65 | -2.85% | 2,792 |
| Oct 9, 2025 | 53.81 | 54.19 | 53.81 | 54.19 | 54.19 | 0.53% | 808 |
| Oct 8, 2025 | 52.65 | 53.91 | 52.56 | 53.91 | 53.91 | 3.68% | 5,441 |
| Oct 7, 2025 | 53.76 | 53.76 | 51.81 | 51.99 | 51.99 | -1.79% | 2,504 |
| Oct 6, 2025 | 52.62 | 53.02 | 52.53 | 52.94 | 52.94 | 3.49% | 1,369 |
| Oct 3, 2025 | 51.17 | 51.33 | 51.16 | 51.16 | 51.16 | 0.85% | 1,802 |
| Oct 2, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 2.20% | 335 |
| Oct 1, 2025 | 49.28 | 49.63 | 49.28 | 49.63 | 49.63 | 1.36% | 579 |
| Sep 30, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.21% | 244 |
| Sep 29, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 4.88% | 135 |
| Sep 26, 2025 | 46.15 | 46.59 | 46.15 | 46.59 | 46.59 | 0.05% | 505 |
| Sep 25, 2025 | 46.02 | 46.57 | 46.02 | 46.57 | 46.57 | -3.42% | 573 |
| Sep 24, 2025 | 48.72 | 48.72 | 48.22 | 48.22 | 48.22 | 0.99% | 614 |
| Sep 23, 2025 | 49.05 | 49.05 | 47.74 | 47.74 | 47.74 | -1.55% | 1,003 |
| Sep 22, 2025 | 47.23 | 48.49 | 47.23 | 48.49 | 48.49 | 0.85% | 4,533 |
| Sep 19, 2025 | 48.41 | 48.41 | 48.08 | 48.08 | 48.08 | -0.44% | 1,751 |
| Sep 18, 2025 | 48.46 | 48.56 | 48.30 | 48.30 | 48.30 | 2.82% | 2,223 |
| Sep 17, 2025 | 46.39 | 46.97 | 46.39 | 46.97 | 46.97 | 0.79% | 1,221 |
| Sep 16, 2025 | 46.07 | 46.60 | 46.07 | 46.60 | 46.60 | 2.98% | 691 |
| Sep 15, 2025 | 45.16 | 45.25 | 44.86 | 45.25 | 45.25 | 2.08% | 517 |
| Sep 12, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 2.05% | 261 |
| Sep 11, 2025 | 43.93 | 43.93 | 43.44 | 43.44 | 43.44 | 1.25% | 1,135 |
| Sep 10, 2025 | 42.73 | 42.90 | 42.73 | 42.90 | 42.90 | 4.41% | 706 |
| Sep 9, 2025 | 39.79 | 41.17 | 39.79 | 41.09 | 41.09 | 4.87% | 1,533 |
| Sep 8, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.93% | 329 |
| Sep 5, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.64% | 175 |
| Sep 4, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -1.12% | 73 |
| Sep 3, 2025 | 39.68 | 39.68 | 39.01 | 39.01 | 39.01 | -0.62% | 1,287 |
| Sep 2, 2025 | 38.99 | 39.25 | 38.99 | 39.25 | 39.25 | 0.46% | 208 |
| Aug 29, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.58% | 82 |
| Aug 28, 2025 | 39.61 | 39.67 | 39.30 | 39.30 | 39.29 | 0.65% | 699 |
| Aug 27, 2025 | 39.34 | 39.34 | 39.04 | 39.04 | 39.04 | 0.14% | 202 |
| Aug 26, 2025 | 37.97 | 38.98 | 37.97 | 38.98 | 38.98 | 2.07% | 1,174 |
| Aug 25, 2025 | 38.31 | 38.51 | 38.19 | 38.19 | 38.19 | -1.21% | 263 |
| Aug 22, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 3.13% | 282 |
| Aug 21, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -1.31% | 145 |
| Aug 20, 2025 | 36.94 | 37.98 | 36.94 | 37.98 | 37.98 | 0.29% | 523 |
| Aug 19, 2025 | 38.05 | 38.05 | 37.88 | 37.88 | 37.88 | -2.69% | 1,835 |
| Aug 18, 2025 | 38.13 | 38.92 | 38.13 | 38.92 | 38.92 | 2.42% | 992 |
| Aug 15, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.92% | 114 |
| Aug 14, 2025 | 37.74 | 38.36 | 37.74 | 38.36 | 38.36 | 0.13% | 1,145 |
| Aug 13, 2025 | 38.06 | 38.31 | 38.04 | 38.31 | 38.31 | -1.26% | 1,566 |
| Aug 12, 2025 | 38.50 | 38.80 | 38.28 | 38.80 | 38.80 | 1.69% | 1,221 |
| Aug 11, 2025 | 38.80 | 38.80 | 38.15 | 38.15 | 38.15 | 0.37% | 686 |
| Aug 8, 2025 | 37.91 | 38.09 | 37.77 | 38.02 | 38.01 | -0.52% | 1,718 |
| Aug 7, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.71% | 212 |
| Aug 6, 2025 | 37.86 | 37.94 | 37.86 | 37.94 | 37.94 | 1.50% | 1,400 |
| Aug 5, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.59% | 108 |
| Aug 4, 2025 | 36.76 | 37.60 | 36.76 | 37.60 | 37.60 | 3.45% | 365 |
| Aug 1, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -5.61% | 131 |
| Jul 31, 2025 | 39.27 | 39.96 | 38.50 | 38.51 | 38.51 | 0.65% | 1,809 |
| Jul 30, 2025 | 38.71 | 38.75 | 37.92 | 38.26 | 38.26 | -0.37% | 652 |
| Jul 29, 2025 | 38.37 | 38.41 | 38.37 | 38.41 | 38.40 | -2.10% | 562 |
| Jul 28, 2025 | 39.21 | 39.23 | 39.04 | 39.23 | 39.23 | -0.05% | 980 |
| Jul 25, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.25% | 316 |
| Jul 24, 2025 | 39.47 | 39.59 | 39.30 | 39.35 | 39.35 | 0.39% | 3,523 |
| Jul 23, 2025 | 38.65 | 39.20 | 38.65 | 39.20 | 39.20 | 0.05% | 1,401 |
| Jul 22, 2025 | 38.47 | 39.19 | 38.46 | 39.18 | 39.18 | 2.14% | 574 |
| Jul 21, 2025 | 39.32 | 39.70 | 38.36 | 38.36 | 38.36 | 0.10% | 3,979 |
| Jul 18, 2025 | 38.58 | 38.58 | 38.32 | 38.32 | 38.32 | -0.37% | 314 |
| Jul 17, 2025 | 38.33 | 38.46 | 38.33 | 38.46 | 38.46 | 1.39% | 254 |