TrueShares Structured Outcome (December) ETF (DECZ)

BATS: DECZ · Real-Time Price · USD

41.65

+0.05 (0.12%)

At close: Dec 5, 2025, 4:00 PM EST

41.65

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

DECZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.76	41.76	41.62	41.65	41.65	0.12%	2,102
Dec 4, 2025	41.52	41.62	41.50	41.60	41.60	0.04%	2,414
Dec 3, 2025	41.47	41.69	41.47	41.58	41.58	0.12%	2,842
Dec 2, 2025	41.50	41.57	41.45	41.53	41.53	0.24%	2,900
Dec 1, 2025	41.42	41.57	41.42	41.43	41.43	-0.21%	31,772
Nov 28, 2025	41.52	41.56	41.44	41.52	41.52	0.33%	1,704
Nov 26, 2025	41.22	41.49	41.22	41.38	41.38	0.64%	2,800
Nov 25, 2025	40.95	41.18	40.88	41.12	41.12	0.71%	3,121
Nov 24, 2025	40.78	40.87	40.71	40.83	40.83	1.38%	2,414
Nov 21, 2025	39.97	40.57	39.97	40.28	40.28	0.70%	23,451
Nov 20, 2025	40.46	40.46	39.99	40.00	40.00	-1.29%	2,831
Nov 19, 2025	40.60	40.64	40.35	40.52	40.52	0.30%	3,694
Nov 18, 2025	40.33	40.54	40.24	40.40	40.40	-0.60%	2,429
Nov 17, 2025	40.91	41.02	40.58	40.64	40.64	-0.80%	3,311
Nov 14, 2025	40.80	41.19	40.80	40.97	40.97	0.01%	2,303
Nov 13, 2025	41.17	41.21	40.97	40.97	40.97	-1.44%	3,444
Nov 12, 2025	41.52	41.59	41.51	41.57	41.57	0.03%	2,180
Nov 11, 2025	41.42	41.59	41.41	41.55	41.55	0.18%	2,360
Nov 10, 2025	41.37	41.55	41.20	41.48	41.48	1.38%	3,168
Nov 7, 2025	40.78	40.92	40.78	40.91	40.91	0.04%	1,753
Nov 6, 2025	41.06	41.06	40.90	40.90	40.89	-1.17%	7,742
Nov 5, 2025	41.44	41.44	41.38	41.38	41.38	0.68%	2,178
Nov 4, 2025	41.14	41.23	41.10	41.10	41.10	-1.06%	2,548
Nov 3, 2025	41.45	41.67	41.45	41.54	41.54	0.05%	4,551
Oct 31, 2025	41.69	41.69	41.50	41.52	41.52	-0.07%	1,652
Oct 30, 2025	41.60	41.73	41.48	41.55	41.55	-0.60%	4,454
Oct 29, 2025	41.96	41.96	41.65	41.80	41.80	-	2,071
Oct 28, 2025	41.72	41.91	41.72	41.80	41.80	0.02%	2,639
Oct 27, 2025	41.66	41.79	41.58	41.79	41.79	1.15%	1,777
Oct 24, 2025	41.24	41.43	41.24	41.32	41.32	0.66%	3,435
Oct 23, 2025	40.90	41.14	40.86	41.04	41.04	0.47%	3,350
Oct 22, 2025	40.91	41.01	40.78	40.85	40.85	0.02%	2,578
Oct 21, 2025	41.04	41.16	40.85	40.85	40.85	-0.48%	5,525
Oct 20, 2025	41.11	41.11	41.04	41.04	41.04	0.82%	949
Oct 17, 2025	40.62	40.82	40.43	40.71	40.71	0.42%	3,136
Oct 16, 2025	40.90	40.90	40.47	40.54	40.54	-0.44%	1,794
Oct 15, 2025	40.89	41.03	40.53	40.72	40.72	0.49%	2,255
Oct 14, 2025	40.38	40.69	40.38	40.52	40.52	-0.42%	4,477
Oct 13, 2025	40.48	40.73	40.48	40.69	40.69	1.17%	4,370
Oct 10, 2025	41.16	41.18	40.20	40.22	40.22	-1.86%	1,941
Oct 9, 2025	41.04	41.05	40.97	40.98	40.98	-0.37%	2,214
Oct 8, 2025	41.02	41.14	41.01	41.14	41.13	0.48%	3,880
Oct 7, 2025	41.00	41.07	40.83	40.94	40.94	-0.35%	3,787
Oct 6, 2025	41.07	41.11	40.95	41.08	41.08	0.32%	2,423
Oct 3, 2025	41.02	41.12	40.95	40.95	40.95	-	3,209
Oct 2, 2025	40.92	40.95	40.81	40.95	40.95	0.11%	6,986
Oct 1, 2025	40.58	41.02	40.58	40.90	40.90	0.40%	172,674
Sep 30, 2025	40.59	40.74	40.55	40.74	40.74	0.18%	3,029
Sep 29, 2025	40.74	40.74	40.58	40.67	40.67	0.18%	1,968
Sep 26, 2025	40.47	40.60	40.42	40.60	40.59	0.45%	2,134
Sep 25, 2025	40.44	40.52	40.35	40.42	40.42	-0.36%	1,807
Sep 24, 2025	40.62	40.62	40.50	40.56	40.56	-0.25%	1,591
Sep 23, 2025	40.85	40.85	40.67	40.67	40.67	-0.47%	1,873
Sep 22, 2025	40.75	40.86	40.75	40.86	40.86	0.36%	1,359
Sep 19, 2025	40.64	40.71	40.59	40.71	40.71	0.40%	2,183
Sep 18, 2025	40.59	40.68	40.50	40.55	40.55	0.46%	3,221
Sep 17, 2025	40.45	40.45	40.31	40.36	40.36	-0.02%	1,752
Sep 16, 2025	40.42	40.46	40.37	40.37	40.37	-0.19%	6,874
Sep 15, 2025	40.44	40.50	40.44	40.45	40.45	0.36%	2,373
Sep 12, 2025	40.32	40.39	40.27	40.30	40.30	-0.12%	4,921
Sep 11, 2025	40.25	40.35	40.19	40.35	40.35	0.74%	2,643
Sep 10, 2025	40.15	40.15	40.01	40.05	40.05	0.23%	2,446
Sep 9, 2025	39.78	39.97	39.76	39.96	39.96	0.27%	2,670
Sep 8, 2025	39.88	39.95	39.84	39.86	39.86	0.18%	1,789
Sep 5, 2025	39.74	39.86	39.71	39.79	39.79	-0.54%	5,012
Sep 4, 2025	39.68	40.00	39.67	40.00	40.00	1.00%	7,600
Sep 3, 2025	39.64	39.68	39.45	39.61	39.60	0.32%	4,372
Sep 2, 2025	39.27	39.48	39.22	39.48	39.48	-0.50%	68,949
Aug 29, 2025	39.63	39.72	39.62	39.68	39.68	-0.41%	2,376
Aug 28, 2025	39.89	39.89	39.81	39.84	39.84	0.13%	4,857
Aug 27, 2025	39.75	39.84	39.70	39.79	39.79	0.05%	2,688
Aug 26, 2025	39.65	39.77	39.57	39.77	39.77	0.44%	2,326
Aug 25, 2025	39.69	39.70	39.60	39.60	39.60	-0.11%	1,886
Aug 22, 2025	39.29	39.78	39.28	39.64	39.64	1.58%	17,259
Aug 21, 2025	39.24	39.32	39.01	39.02	39.02	-0.89%	2,353
Aug 20, 2025	39.24	39.57	39.20	39.38	39.38	-0.15%	2,087
Aug 19, 2025	39.65	39.65	39.38	39.44	39.44	-0.49%	2,817
Aug 18, 2025	39.63	39.64	39.56	39.63	39.63	0.02%	1,536
Aug 15, 2025	39.73	39.73	39.55	39.63	39.63	-0.25%	2,272
Aug 14, 2025	39.65	39.77	39.61	39.73	39.73	0.06%	3,285
Aug 13, 2025	39.63	39.70	39.56	39.70	39.70	0.28%	3,309
Aug 12, 2025	39.44	39.61	39.44	39.59	39.59	0.58%	1,878
Aug 11, 2025	39.47	39.74	39.29	39.36	39.36	0.08%	1,965
Aug 8, 2025	39.35	39.40	39.33	39.33	39.33	0.64%	2,173
Aug 7, 2025	39.27	39.27	38.97	39.08	39.08	-0.23%	2,786
Aug 6, 2025	38.95	39.35	38.95	39.17	39.17	0.67%	4,350
Aug 5, 2025	39.06	39.06	38.88	38.91	38.91	-0.30%	4,241
Aug 4, 2025	38.84	39.03	38.84	39.03	39.03	1.00%	956,013
Aug 1, 2025	38.69	38.69	38.62	38.64	38.64	-1.07%	50,119
Jul 31, 2025	39.19	39.22	39.06	39.06	39.06	-0.37%	295
Jul 30, 2025	39.24	39.33	39.21	39.21	39.21	-	368
Jul 29, 2025	39.26	39.26	39.20	39.20	39.20	-0.30%	8,621
Jul 28, 2025	39.32	39.32	39.32	39.32	39.32	-0.03%	128
Jul 25, 2025	39.33	39.33	39.33	39.33	39.33	0.26%	165
Jul 24, 2025	39.21	39.25	39.21	39.23	39.23	0.13%	1,845
Jul 23, 2025	39.08	39.18	39.00	39.18	39.18	0.51%	1,105
Jul 22, 2025	38.90	38.98	38.90	38.98	38.98	0.09%	1,440
Jul 21, 2025	39.11	39.11	38.94	38.94	38.94	0.10%	1,214
Jul 18, 2025	38.92	38.92	38.85	38.91	38.90	-0.04%	720
Jul 17, 2025	38.79	38.92	38.79	38.92	38.92	0.44%	2,392