TrueShares Structured Outcome (December) ETF (DECZ)

BATS: DECZ · Real-Time Price · USD

40.15

-0.19 (-0.48%)

At close: Mar 5, 2026, 4:00 PM EST

40.15

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

DECZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.97	40.15	39.88	40.15	40.15	-0.48%	3,709
Mar 4, 2026	40.31	40.42	40.30	40.34	40.34	0.64%	2,608
Mar 3, 2026	39.72	40.19	39.68	40.08	40.08	-0.81%	3,780
Mar 2, 2026	40.36	40.54	40.16	40.41	40.41	0.19%	10,211
Feb 27, 2026	40.36	40.36	40.22	40.33	40.33	-0.41%	4,039
Feb 26, 2026	40.34	40.60	40.34	40.50	40.50	-0.48%	3,539
Feb 25, 2026	40.63	40.75	40.52	40.69	40.69	0.64%	3,589
Feb 24, 2026	40.12	40.51	40.12	40.44	40.44	0.74%	2,187
Feb 23, 2026	40.35	40.35	40.10	40.14	40.14	-0.72%	5,277
Feb 20, 2026	40.38	40.48	40.30	40.43	40.43	0.39%	5,972
Feb 19, 2026	40.27	40.32	40.20	40.27	40.27	-0.32%	5,275
Feb 18, 2026	40.47	40.47	40.28	40.40	40.40	0.47%	2,395
Feb 17, 2026	40.13	40.21	40.04	40.21	40.21	0.21%	7,495
Feb 13, 2026	40.23	40.35	40.13	40.13	40.13	-0.10%	4,272
Feb 12, 2026	40.65	40.75	40.17	40.17	40.17	-1.38%	4,354
Feb 11, 2026	40.79	40.81	40.68	40.73	40.73	0.15%	3,728
Feb 10, 2026	40.79	40.86	40.66	40.67	40.67	-0.23%	3,520
Feb 9, 2026	40.69	40.81	40.69	40.77	40.76	0.31%	16,630
Feb 6, 2026	40.43	40.68	40.43	40.64	40.64	1.62%	1,807
Feb 5, 2026	39.92	40.11	39.92	39.99	39.99	-1.07%	1,832
Feb 4, 2026	40.57	40.57	40.27	40.42	40.42	-0.31%	3,665
Feb 3, 2026	40.47	40.55	40.28	40.55	40.55	-0.74%	1,395
Feb 2, 2026	40.84	40.94	40.84	40.85	40.85	0.55%	24,301
Jan 30, 2026	40.62	40.64	40.55	40.63	40.63	-0.32%	3,597
Jan 29, 2026	40.41	40.76	40.37	40.76	40.76	-0.96%	4,625
Jan 28, 2026	40.82	41.15	40.71	41.15	41.15	0.73%	2,631
Jan 27, 2026	40.83	40.86	40.80	40.85	40.85	0.44%	2,923
Jan 26, 2026	40.74	40.74	40.65	40.67	40.67	0.34%	1,677
Jan 23, 2026	40.43	40.60	40.43	40.53	40.53	0.01%	2,783
Jan 22, 2026	40.53	40.59	40.50	40.53	40.53	0.39%	4,487
Jan 21, 2026	40.39	40.39	40.09	40.37	40.37	0.96%	3,072
Jan 20, 2026	40.16	40.25	39.96	39.99	39.99	-1.60%	3,222
Jan 16, 2026	40.64	40.72	40.64	40.64	40.64	0.07%	2,231
Jan 15, 2026	40.74	40.83	40.61	40.61	40.61	0.14%	17,474
Jan 14, 2026	40.57	40.57	40.45	40.55	40.55	-0.49%	4,433
Jan 13, 2026	40.70	40.77	40.66	40.76	40.76	-0.23%	2,746
Jan 12, 2026	40.75	40.85	40.75	40.85	40.85	0.21%	7,920
Jan 9, 2026	40.74	40.83	40.73	40.76	40.76	0.53%	6,030
Jan 8, 2026	40.51	40.58	40.49	40.55	40.55	0.03%	5,728
Jan 7, 2026	40.68	40.77	40.51	40.54	40.53	-0.40%	3,361
Jan 6, 2026	40.55	40.70	40.55	40.70	40.70	0.55%	6,187
Jan 5, 2026	40.54	40.54	40.33	40.48	40.48	0.56%	3,685
Jan 2, 2026	40.22	40.27	40.16	40.25	40.25	-0.04%	5,667
Dec 31, 2025	40.36	40.54	40.26	40.26	40.26	-0.53%	2,493
Dec 30, 2025	40.47	40.52	40.45	40.48	40.48	-0.07%	2,183
Dec 29, 2025	40.42	40.55	40.42	40.51	40.51	-0.21%	1,619
Dec 26, 2025	40.67	40.67	40.54	40.59	40.59	-0.05%	9,143
Dec 24, 2025	40.55	40.62	40.55	40.61	40.61	-2.88%	1,427
Dec 23, 2025	41.78	41.82	41.71	41.82	40.50	0.30%	11,311
Dec 22, 2025	41.63	41.70	41.63	41.69	40.38	0.52%	1,723
Dec 19, 2025	41.43	41.52	41.43	41.48	40.17	0.60%	8,592
Dec 18, 2025	41.20	41.38	41.19	41.23	39.93	0.61%	3,566
Dec 17, 2025	41.14	41.14	40.97	40.98	39.69	-0.97%	4,555
Dec 16, 2025	41.28	41.38	41.24	41.38	40.08	-0.11%	2,707
Dec 15, 2025	41.44	41.50	41.40	41.43	40.12	-0.10%	2,763
Dec 12, 2025	41.46	41.58	41.41	41.47	40.16	-0.78%	3,424
Dec 11, 2025	41.66	41.81	41.66	41.80	40.48	0.11%	3,572
Dec 10, 2025	41.49	41.75	41.46	41.75	40.43	0.55%	3,134
Dec 9, 2025	41.55	41.61	41.52	41.52	40.21	-0.02%	1,839
Dec 8, 2025	41.65	41.65	41.46	41.53	40.22	-0.29%	2,234
Dec 5, 2025	41.76	41.76	41.62	41.65	40.34	0.12%	2,102
Dec 4, 2025	41.52	41.62	41.50	41.60	40.29	0.04%	2,414
Dec 3, 2025	41.47	41.69	41.47	41.58	40.27	0.12%	2,842
Dec 2, 2025	41.50	41.57	41.45	41.53	40.22	0.24%	2,900
Dec 1, 2025	41.42	41.57	41.42	41.43	40.13	-0.21%	31,772
Nov 28, 2025	41.52	41.56	41.44	41.52	40.21	0.33%	1,704
Nov 26, 2025	41.22	41.49	41.22	41.38	40.08	0.64%	2,800
Nov 25, 2025	40.95	41.18	40.88	41.12	39.82	0.71%	3,121
Nov 24, 2025	40.78	40.87	40.71	40.83	39.54	1.38%	2,414
Nov 21, 2025	39.97	40.57	39.97	40.28	39.01	0.70%	23,451
Nov 20, 2025	40.46	40.46	39.99	40.00	38.73	-1.29%	2,831
Nov 19, 2025	40.60	40.64	40.35	40.52	39.24	0.30%	3,694
Nov 18, 2025	40.33	40.54	40.24	40.40	39.13	-0.60%	2,429
Nov 17, 2025	40.91	41.02	40.58	40.64	39.36	-0.80%	3,311
Nov 14, 2025	40.80	41.19	40.80	40.97	39.68	0.01%	2,303
Nov 13, 2025	41.17	41.21	40.97	40.97	39.67	-1.44%	3,444
Nov 12, 2025	41.52	41.59	41.51	41.57	40.25	0.03%	2,180
Nov 11, 2025	41.42	41.59	41.41	41.55	40.24	0.18%	2,360
Nov 10, 2025	41.37	41.55	41.20	41.48	40.17	1.38%	3,168
Nov 7, 2025	40.78	40.92	40.78	40.91	39.62	0.04%	1,753
Nov 6, 2025	41.06	41.06	40.90	40.90	39.60	-1.17%	7,742
Nov 5, 2025	41.44	41.44	41.38	41.38	40.07	0.68%	2,178
Nov 4, 2025	41.14	41.23	41.10	41.10	39.80	-1.06%	2,548
Nov 3, 2025	41.45	41.67	41.45	41.54	40.23	0.05%	4,551
Oct 31, 2025	41.69	41.69	41.50	41.52	40.21	-0.07%	1,652
Oct 30, 2025	41.60	41.73	41.48	41.55	40.24	-0.60%	4,454
Oct 29, 2025	41.96	41.96	41.65	41.80	40.48	-	2,071
Oct 28, 2025	41.72	41.91	41.72	41.80	40.48	0.02%	2,639
Oct 27, 2025	41.66	41.79	41.58	41.79	40.47	1.15%	1,777
Oct 24, 2025	41.24	41.43	41.24	41.32	40.01	0.66%	3,435
Oct 23, 2025	40.90	41.14	40.86	41.04	39.75	0.47%	3,350
Oct 22, 2025	40.91	41.01	40.78	40.85	39.56	0.02%	2,578
Oct 21, 2025	41.04	41.16	40.85	40.85	39.56	-0.48%	5,525
Oct 20, 2025	41.11	41.11	41.04	41.04	39.75	0.82%	949
Oct 17, 2025	40.62	40.82	40.43	40.71	39.42	0.42%	3,136
Oct 16, 2025	40.90	40.90	40.47	40.54	39.26	-0.44%	1,794
Oct 15, 2025	40.89	41.03	40.53	40.72	39.43	0.49%	2,255
Oct 14, 2025	40.38	40.69	40.38	40.52	39.24	-0.42%	4,477
Oct 13, 2025	40.48	40.73	40.48	40.69	39.41	1.17%	4,370
Oct 10, 2025	41.16	41.18	40.20	40.22	38.95	-1.86%	1,941