State Street Galaxy Digital Asset Ecosystem ETF (DECO)
NASDAQ: DECO · Real-Time Price · USD
55.23
-2.32 (-4.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.44 | 55.44 | 54.48 | 55.23 | 55.23 | -4.03% | 2,004 |
| Apr 27, 2026 | 58.27 | 58.27 | 56.97 | 57.55 | 57.55 | -0.47% | 3,244 |
| Apr 24, 2026 | 58.62 | 58.62 | 57.82 | 57.82 | 57.82 | 1.41% | 635 |
| Apr 23, 2026 | 57.81 | 58.15 | 57.02 | 57.02 | 57.02 | -1.16% | 576 |
| Apr 22, 2026 | 57.11 | 57.70 | 56.99 | 57.69 | 57.69 | 4.57% | 6,897 |
| Apr 21, 2026 | 56.64 | 56.64 | 55.17 | 55.17 | 55.17 | -2.45% | 1,268 |
| Apr 20, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.21% | 22 |
| Apr 17, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 4.47% | 112 |
| Apr 16, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -1.06% | 95 |
| Apr 15, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.16% | 46 |
| Apr 14, 2026 | 54.58 | 54.70 | 54.55 | 54.70 | 54.70 | 4.88% | 640 |
| Apr 13, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 4.31% | 140 |
| Apr 10, 2026 | 50.48 | 50.62 | 49.88 | 50.00 | 50.00 | 0.08% | 3,958 |
| Apr 9, 2026 | 49.98 | 49.98 | 49.96 | 49.96 | 49.96 | 1.38% | 432 |
| Apr 8, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 6.80% | 72 |
| Apr 7, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.94% | 164 |
| Apr 6, 2026 | 45.42 | 45.51 | 45.17 | 45.26 | 45.26 | 2.03% | 4,743 |
| Apr 2, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.59% | 195 |
| Apr 1, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.99% | 44 |
| Mar 31, 2026 | 42.27 | 43.67 | 42.27 | 43.67 | 43.67 | 4.75% | 1,489 |
| Mar 30, 2026 | 41.71 | 41.77 | 41.69 | 41.69 | 41.69 | -4.52% | 1,844 |
| Mar 27, 2026 | 43.61 | 43.66 | 43.53 | 43.66 | 43.66 | -4.21% | 599 |
| Mar 26, 2026 | 46.00 | 46.00 | 45.58 | 45.58 | 45.58 | -5.68% | 290 |
| Mar 25, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 2.11% | 150 |
| Mar 24, 2026 | 47.58 | 47.58 | 47.32 | 47.32 | 47.32 | -1.52% | 979 |
| Mar 23, 2026 | 48.18 | 48.18 | 48.05 | 48.05 | 48.05 | 3.58% | 586 |
| Mar 20, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -3.55% | 128 |
| Mar 19, 2026 | 46.88 | 48.09 | 46.88 | 48.09 | 48.09 | 0.46% | 227 |
| Mar 18, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.87 | -1.78% | 450 |
| Mar 17, 2026 | 48.96 | 48.96 | 48.75 | 48.75 | 48.75 | 0.76% | 249 |
| Mar 16, 2026 | 48.84 | 48.84 | 48.38 | 48.38 | 48.38 | 2.46% | 2,702 |
| Mar 13, 2026 | 47.40 | 47.40 | 47.21 | 47.21 | 47.21 | -0.18% | 235 |
| Mar 12, 2026 | 47.06 | 47.30 | 46.90 | 47.30 | 47.30 | -1.84% | 964 |
| Mar 11, 2026 | 48.76 | 48.76 | 47.94 | 48.19 | 48.19 | 1.81% | 446 |
| Mar 10, 2026 | 47.98 | 47.98 | 47.33 | 47.33 | 47.33 | -0.10% | 1,059 |
| Mar 9, 2026 | 45.46 | 47.38 | 45.46 | 47.38 | 47.38 | 2.77% | 651 |
| Mar 6, 2026 | 46.80 | 46.83 | 46.10 | 46.10 | 46.10 | -5.15% | 716 |
| 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 |