Skip to main content
State Street Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
79.97
+0.76 (0.96%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202678.7279.9778.7279.9779.970.96%262
Jun 25, 202678.0879.2178.0779.2179.210.04%1,566
Jun 24, 202679.5179.7279.1479.1879.18-2.84%962
Jun 23, 202682.0282.0281.3381.4981.49-1.75%1,170
Jun 22, 202684.6984.7582.9482.9482.940.37%2,100
Jun 18, 202682.6482.6482.6482.6482.642.16%286
Jun 17, 202681.4381.9780.8980.8980.890.16%2,562
Jun 16, 202681.9681.9680.7680.7680.760.11%1,090
Jun 15, 202681.1681.2980.5780.6780.672.64%4,074
Jun 12, 202679.7379.7378.4678.6078.601.01%2,965
Jun 11, 202674.4077.8174.4077.8177.815.27%6,389
Jun 10, 202674.1777.0773.8173.9173.91-2.43%2,266
Jun 9, 202679.1079.1073.1775.7575.75-1.43%2,335
Jun 8, 202676.9576.9576.8376.8576.852.93%1,343
Jun 5, 202676.8576.8574.2074.6674.66-6.90%2,906
Jun 4, 202679.2280.2079.2280.2080.20-1.71%738
Jun 3, 202681.8881.8880.0181.5981.590.01%6,014
Jun 2, 202682.0382.0381.3381.5981.59-0.33%1,765
Jun 1, 202678.9182.2578.8081.8681.863.82%4,412
May 29, 202677.2378.8477.1778.8478.842.27%1,108
May 28, 202675.3477.4975.3477.0977.091.72%1,115
May 27, 202673.8975.7973.8075.7975.792.13%1,459
May 26, 202672.1674.2172.1674.2174.214.42%1,103
May 22, 202671.2471.6370.8971.0771.070.61%888
May 21, 202670.6370.6370.6370.6370.633.37%391
May 20, 202668.4968.5368.3368.3368.332.83%679
May 19, 202666.5466.5766.4566.4566.45-0.54%4,681
May 18, 202667.7367.7366.8166.8166.81-1.94%809
May 15, 202668.1368.1368.1368.1368.13-3.19%391
May 14, 202668.2870.3868.2870.3870.383.05%1,258
May 13, 202668.6368.6368.2968.2968.291.92%359
May 12, 202666.8767.0065.1167.0067.00-1.84%1,298
May 11, 202668.1068.5568.1068.2668.262.59%1,102
May 8, 202665.1966.8665.1966.5466.531.37%718
May 7, 202664.4665.6464.4665.6465.64-0.70%536
May 6, 202664.1866.1064.1866.1066.106.85%1,133
May 5, 202661.8761.8761.8761.8761.875.77%344
May 4, 202658.4958.4958.4958.4958.492.40%161
May 1, 202657.7857.7857.0657.1257.121.14%749
Apr 30, 202656.0956.4856.0956.4856.483.93%204
Apr 29, 202653.8354.3453.8354.3454.34-1.61%260
Apr 28, 202655.4455.4454.4855.2355.23-4.03%2,004
Apr 27, 202658.2758.2756.9757.5557.55-0.47%3,244
Apr 24, 202658.6258.6257.8257.8257.821.41%635
Apr 23, 202657.8158.1557.0257.0257.02-1.16%576
Apr 22, 202657.1157.7056.9957.6957.694.57%6,897
Apr 21, 202656.6456.6455.1755.1755.17-2.45%1,268
Apr 20, 202656.5656.5656.5656.5656.560.21%22
Apr 17, 202656.4456.4456.4456.4456.444.47%112
Apr 16, 202654.0354.0354.0354.0354.03-1.06%95
Apr 15, 202654.6154.6154.6154.6154.61-0.16%46
Apr 14, 202654.5854.7054.5554.7054.704.88%640
Apr 13, 202652.1552.1552.1552.1552.154.31%140
Apr 10, 202650.4850.6249.8850.0050.000.08%3,958
Apr 9, 202649.9849.9849.9649.9649.961.38%432
Apr 8, 202649.2849.2849.2849.2849.286.80%72
Apr 7, 202646.1446.1446.1446.1446.141.94%164
Apr 6, 202645.4245.5145.1745.2645.262.03%4,743
Apr 2, 202644.3644.3644.3644.3644.360.59%195
Apr 1, 202644.1044.1044.1044.1044.100.99%44
Mar 31, 202642.2743.6742.2743.6743.674.75%1,489
Mar 30, 202641.7141.7741.6941.6941.69-4.52%1,844
Mar 27, 202643.6143.6643.5343.6643.66-4.21%599
Mar 26, 202646.0046.0045.5845.5845.58-5.68%290
Mar 25, 202648.3248.3248.3248.3248.322.11%150
Mar 24, 202647.5847.5847.3247.3247.32-1.52%979
Mar 23, 202648.1848.1848.0548.0548.053.58%586
Mar 20, 202646.3946.3946.3946.3946.39-3.54%128
Mar 19, 202646.8848.0946.8848.0948.090.46%227
Mar 18, 202647.8847.8847.8847.8847.87-1.79%450
Mar 17, 202648.9648.9648.7548.7548.750.76%249
Mar 16, 202648.8448.8448.3848.3848.382.46%2,702
Mar 13, 202647.4047.4047.2147.2147.21-0.18%235
Mar 12, 202647.0647.3046.9047.3047.30-1.84%964
Mar 11, 202648.7648.7647.9448.1948.191.81%446
Mar 10, 202647.9847.9847.3347.3347.33-0.10%1,059
Mar 9, 202645.4647.3845.4647.3847.382.77%651
Mar 6, 202646.8046.8346.1046.1046.10-5.15%716
Mar 5, 202647.5948.6147.5948.6148.61-2.06%976
Mar 4, 202649.6049.6349.6049.6349.635.05%479
Mar 3, 202647.2447.2447.2447.2447.24-4.51%210
Mar 2, 202648.0149.7548.0149.4849.480.39%7,642
Feb 27, 202649.5949.5948.3549.2949.28-3.45%1,848
Feb 26, 202650.1151.0550.0851.0551.04-0.17%670
Feb 25, 202650.9451.1350.7851.1351.131.83%1,841
Feb 24, 202648.3750.2548.3750.2150.214.11%2,344
Feb 23, 202648.6048.6048.0948.2348.23-2.05%3,456
Feb 20, 202650.2750.5549.2449.2449.24-1.52%2,047
Feb 19, 202650.0050.0050.0050.0050.001.54%195
Feb 18, 202648.8649.8948.8649.2449.241.06%1,193
Feb 17, 202647.8948.7247.8948.7248.72-2.09%634
Feb 13, 202650.2550.2549.7649.7649.762.16%155
Feb 12, 202648.4348.7148.4348.7148.71-2.55%541
Feb 11, 202649.8249.9849.8249.9849.980.72%433
Feb 10, 202649.6349.6349.6349.6349.63-0.50%140
Feb 9, 202649.5849.8849.5849.8849.883.57%328
Feb 6, 202647.5348.1747.5348.1648.169.70%774
Feb 5, 202645.8245.8243.9043.9043.90-7.21%885
Feb 4, 202647.8647.8646.6647.3147.31-6.29%795
Feb 3, 202651.0051.1849.7550.4950.49-0.44%1,305