State Street Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
47.08
-1.53 (-3.14%)
Mar 6, 2026, 4:00 PM EST - Market closed
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.79 | 46.83 | 46.79 | 47.08 | - | -3.14% | 657 |
| Mar 5, 2026 | 47.59 | 48.61 | 47.59 | 48.61 | 48.61 | -2.06% | 976 |
| Mar 4, 2026 | 49.60 | 49.63 | 49.60 | 49.63 | 49.63 | 5.05% | 479 |
| Mar 3, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -4.52% | 210 |
| Mar 2, 2026 | 48.01 | 49.75 | 48.01 | 49.48 | 49.48 | 0.39% | 7,642 |
| Feb 27, 2026 | 49.59 | 49.59 | 48.35 | 49.29 | 49.28 | -3.45% | 1,848 |
| Feb 26, 2026 | 50.11 | 51.05 | 50.08 | 51.05 | 51.04 | -0.17% | 670 |
| Feb 25, 2026 | 50.94 | 51.13 | 50.78 | 51.13 | 51.13 | 1.83% | 1,841 |
| Feb 24, 2026 | 48.37 | 50.25 | 48.37 | 50.21 | 50.21 | 4.11% | 2,344 |
| Feb 23, 2026 | 48.60 | 48.60 | 48.09 | 48.23 | 48.23 | -2.05% | 3,456 |
| Feb 20, 2026 | 50.27 | 50.55 | 49.24 | 49.24 | 49.24 | -1.52% | 2,047 |
| Feb 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.54% | 195 |
| Feb 18, 2026 | 48.86 | 49.89 | 48.86 | 49.24 | 49.24 | 1.06% | 1,193 |
| Feb 17, 2026 | 47.89 | 48.72 | 47.89 | 48.72 | 48.72 | -2.09% | 634 |
| Feb 13, 2026 | 50.25 | 50.25 | 49.76 | 49.76 | 49.76 | 2.16% | 155 |
| Feb 12, 2026 | 48.43 | 48.71 | 48.43 | 48.71 | 48.71 | -2.55% | 541 |
| Feb 11, 2026 | 49.82 | 49.98 | 49.82 | 49.98 | 49.98 | 0.72% | 433 |
| Feb 10, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.50% | 140 |
| Feb 9, 2026 | 49.58 | 49.88 | 49.58 | 49.88 | 49.88 | 3.57% | 328 |
| Feb 6, 2026 | 47.53 | 48.17 | 47.53 | 48.16 | 48.16 | 9.70% | 774 |
| Feb 5, 2026 | 45.82 | 45.82 | 43.90 | 43.90 | 43.90 | -7.21% | 885 |
| Feb 4, 2026 | 47.86 | 47.86 | 46.66 | 47.31 | 47.31 | -6.29% | 795 |
| Feb 3, 2026 | 51.00 | 51.18 | 49.75 | 50.49 | 50.49 | -0.44% | 1,305 |
| Feb 2, 2026 | 50.39 | 50.90 | 50.28 | 50.71 | 50.71 | -0.88% | 1,209 |
| Jan 30, 2026 | 51.03 | 51.16 | 51.03 | 51.16 | 51.16 | -4.29% | 548 |
| Jan 29, 2026 | 53.75 | 53.75 | 53.34 | 53.45 | 53.45 | -2.48% | 392 |
| Jan 28, 2026 | 55.00 | 55.00 | 54.48 | 54.81 | 54.81 | 0.35% | 8,332 |
| Jan 27, 2026 | 52.68 | 54.62 | 52.68 | 54.62 | 54.62 | 3.92% | 1,708 |
| Jan 26, 2026 | 53.22 | 53.39 | 52.56 | 52.56 | 52.56 | -2.25% | 1,482 |
| Jan 23, 2026 | 53.43 | 54.35 | 53.43 | 53.77 | 53.77 | 1.23% | 1,295 |
| Jan 22, 2026 | 54.13 | 54.13 | 52.95 | 53.11 | 53.11 | - | 3,165 |
| Jan 21, 2026 | 53.59 | 54.19 | 49.61 | 53.11 | 53.11 | - | 1,738 |
| Jan 20, 2026 | 53.77 | 53.77 | 53.11 | 53.11 | 53.11 | -4.34% | 1,219 |
| Jan 16, 2026 | 54.79 | 55.61 | 54.79 | 55.52 | 55.52 | 4.71% | 4,222 |
| Jan 15, 2026 | 53.29 | 53.66 | 52.98 | 53.03 | 53.03 | -0.53% | 7,101 |
| Jan 14, 2026 | 53.44 | 53.53 | 53.31 | 53.31 | 53.31 | 0.14% | 423 |
| Jan 13, 2026 | 53.34 | 53.34 | 52.60 | 53.24 | 53.24 | 1.08% | 1,260 |
| Jan 12, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 2.57% | 348 |
| Jan 9, 2026 | 51.22 | 51.35 | 51.20 | 51.35 | 51.35 | 1.24% | 6,836 |
| Jan 8, 2026 | 50.88 | 50.88 | 50.55 | 50.72 | 50.72 | 0.06% | 1,192 |
| Jan 7, 2026 | 50.68 | 50.69 | 50.68 | 50.69 | 50.69 | -1.66% | 142 |
| Jan 6, 2026 | 50.47 | 51.55 | 50.47 | 51.55 | 51.55 | 1.23% | 593 |
| Jan 5, 2026 | 51.08 | 51.08 | 50.92 | 50.92 | 50.92 | 4.52% | 370 |
| Jan 2, 2026 | 48.49 | 48.80 | 48.49 | 48.72 | 48.72 | 7.22% | 784 |
| Dec 31, 2025 | 45.91 | 45.91 | 45.44 | 45.44 | 45.44 | -0.73% | 830 |
| Dec 30, 2025 | 46.71 | 46.71 | 45.78 | 45.78 | 45.77 | -1.78% | 2,105 |
| Dec 29, 2025 | 46.63 | 46.77 | 46.38 | 46.61 | 46.61 | -1.86% | 1,062 |
| Dec 26, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 46.96 | -1.88% | 216 |
| Dec 24, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.86 | 0.71% | 70 |
| Dec 23, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.53 | -1.24% | 81 |
| Dec 22, 2025 | 49.39 | 49.39 | 48.66 | 48.66 | 48.12 | 1.55% | 604 |
| Dec 19, 2025 | 47.68 | 47.92 | 47.68 | 47.92 | 47.39 | 5.44% | 400 |
| Dec 18, 2025 | 45.46 | 45.46 | 45.45 | 45.45 | 44.94 | 2.60% | 347 |
| Dec 17, 2025 | 46.10 | 46.10 | 44.30 | 44.30 | 43.81 | -3.99% | 443 |
| Dec 16, 2025 | 46.70 | 46.70 | 45.32 | 46.14 | 45.63 | -0.74% | 2,441 |
| Dec 15, 2025 | 47.07 | 47.07 | 46.48 | 46.48 | 45.97 | -5.78% | 490 |
| Dec 12, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 48.79 | -4.42% | 210 |
| Dec 11, 2025 | 51.17 | 51.61 | 51.17 | 51.61 | 51.04 | 0.06% | 509 |
| Dec 10, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.01 | -0.25% | 108 |
| Dec 9, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.14 | 1.27% | 162 |
| Dec 8, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.50 | 1.00% | 112 |
| Dec 5, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.00 | -1.64% | 181 |
| Dec 4, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.83 | 1.40% | 124 |
| Dec 3, 2025 | 50.28 | 50.69 | 50.28 | 50.69 | 50.13 | 2.33% | 724 |
| Dec 2, 2025 | 50.89 | 50.95 | 49.53 | 49.53 | 48.99 | -1.43% | 1,399 |
| Dec 1, 2025 | 50.80 | 50.80 | 50.25 | 50.25 | 49.70 | -2.95% | 477 |
| Nov 28, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.21 | 3.93% | 164 |
| Nov 26, 2025 | 49.04 | 50.20 | 48.73 | 49.82 | 49.27 | 4.09% | 2,849 |
| Nov 25, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.34 | 0.94% | 12 |
| Nov 24, 2025 | 46.48 | 47.42 | 46.48 | 47.42 | 46.89 | 7.18% | 889 |
| Nov 21, 2025 | 44.15 | 44.24 | 44.15 | 44.24 | 43.75 | -0.48% | 349 |
| Nov 20, 2025 | 47.26 | 47.27 | 44.39 | 44.46 | 43.97 | -3.79% | 1,202 |
| Nov 19, 2025 | 46.86 | 47.19 | 46.21 | 46.21 | 45.70 | -1.04% | 642 |
| Nov 18, 2025 | 46.10 | 46.95 | 45.98 | 46.70 | 46.18 | 0.42% | 780 |
| Nov 17, 2025 | 47.23 | 47.23 | 46.00 | 46.50 | 45.99 | -1.39% | 947 |
| Nov 14, 2025 | 46.27 | 47.92 | 46.26 | 47.16 | 46.64 | -0.73% | 4,736 |
| Nov 13, 2025 | 49.85 | 49.85 | 47.51 | 47.51 | 46.98 | -5.81% | 1,336 |
| Nov 12, 2025 | 52.20 | 52.20 | 50.14 | 50.44 | 49.88 | -1.41% | 1,724 |
| Nov 11, 2025 | 52.48 | 52.48 | 51.00 | 51.16 | 50.59 | -4.04% | 2,928 |
| Nov 10, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 52.72 | 1.00% | 331 |
| Nov 7, 2025 | 50.58 | 52.78 | 50.56 | 52.78 | 52.20 | 0.24% | 4,204 |
| Nov 6, 2025 | 53.36 | 53.36 | 52.66 | 52.66 | 52.07 | -4.27% | 618 |
| Nov 5, 2025 | 54.41 | 55.08 | 54.41 | 55.00 | 54.39 | 2.79% | 575 |
| Nov 4, 2025 | 54.23 | 54.23 | 53.50 | 53.51 | 52.92 | -4.61% | 1,005 |
| Nov 3, 2025 | 56.63 | 56.63 | 56.09 | 56.09 | 55.47 | 1.62% | 613 |
| Oct 31, 2025 | 56.47 | 56.47 | 55.00 | 55.20 | 54.59 | 1.01% | 1,226 |
| Oct 30, 2025 | 55.24 | 55.65 | 54.65 | 54.65 | 54.04 | -2.41% | 1,703 |
| Oct 29, 2025 | 55.89 | 56.29 | 55.72 | 56.00 | 55.38 | 0.49% | 771 |
| Oct 28, 2025 | 56.66 | 56.66 | 55.72 | 55.72 | 55.11 | -1.38% | 751 |
| Oct 27, 2025 | 56.01 | 56.56 | 56.01 | 56.50 | 55.88 | 2.66% | 1,298 |
| Oct 24, 2025 | 54.59 | 55.04 | 54.59 | 55.04 | 54.43 | 4.09% | 1,039 |
| Oct 23, 2025 | 51.68 | 52.88 | 51.68 | 52.88 | 52.29 | 3.20% | 5,376 |
| Oct 22, 2025 | 51.15 | 51.24 | 50.33 | 51.24 | 50.67 | -4.99% | 2,052 |
| Oct 21, 2025 | 53.68 | 53.93 | 53.68 | 53.93 | 53.33 | -1.43% | 966 |
| Oct 20, 2025 | 55.02 | 55.66 | 54.71 | 54.71 | 54.10 | 2.83% | 2,841 |
| Oct 17, 2025 | 51.69 | 53.29 | 51.69 | 53.20 | 52.61 | -0.92% | 1,192 |
| Oct 16, 2025 | 56.61 | 56.61 | 53.68 | 53.70 | 53.10 | -5.22% | 8,291 |
| Oct 15, 2025 | 56.63 | 56.87 | 56.00 | 56.65 | 56.03 | 2.43% | 1,414 |
| Oct 14, 2025 | 56.11 | 56.13 | 55.31 | 55.31 | 54.70 | 0.33% | 1,433 |
| Oct 13, 2025 | 54.45 | 55.12 | 53.64 | 55.12 | 54.51 | 4.70% | 1,576 |