TrueShares Structured Outcome (December) ETF (DECZ)

BATS: DECZ · Real-Time Price · USD

41.57

-0.17 (-0.40%)

At close: Apr 28, 2026, 4:00 PM EDT

41.57

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DECZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.53	41.59	41.51	41.51	41.51	-0.53%	22
Apr 27, 2026	41.67	41.76	41.67	41.73	41.73	0.15%	1,059
Apr 24, 2026	41.47	41.71	41.47	41.67	41.67	0.65%	2,022
Apr 23, 2026	41.45	41.62	41.40	41.40	41.40	-0.32%	3,278
Apr 22, 2026	41.51	41.54	41.44	41.53	41.53	0.76%	3,052
Apr 21, 2026	41.50	41.50	41.22	41.22	41.22	-0.45%	2,206
Apr 20, 2026	41.45	41.45	41.38	41.41	41.41	-0.22%	2,213
Apr 17, 2026	41.48	41.56	41.43	41.50	41.50	0.87%	2,934
Apr 16, 2026	40.98	41.18	40.98	41.14	41.14	0.26%	3,845
Apr 15, 2026	40.85	41.08	40.85	41.04	41.04	0.69%	3,673
Apr 14, 2026	40.57	40.81	40.57	40.75	40.75	0.88%	2,303
Apr 13, 2026	40.11	40.40	40.07	40.40	40.40	0.87%	3,227
Apr 10, 2026	40.12	40.21	40.05	40.05	40.05	-0.23%	2,477
Apr 9, 2026	39.88	40.15	39.88	40.14	40.14	0.55%	1,676
Apr 8, 2026	39.81	39.97	39.81	39.92	39.92	1.84%	3,449
Apr 7, 2026	38.91	39.20	38.91	39.20	39.20	-0.03%	3,492
Apr 6, 2026	39.13	39.21	39.13	39.21	39.21	0.21%	2,906
Apr 2, 2026	38.99	39.14	38.94	39.13	39.13	0.19%	3,481
Apr 1, 2026	39.07	39.16	38.95	39.05	39.05	0.58%	41,347
Mar 31, 2026	38.53	38.83	38.50	38.83	38.83	2.04%	3,638
Mar 30, 2026	38.18	38.18	37.99	38.05	38.05	-0.21%	3,123
Mar 27, 2026	38.30	38.36	38.14	38.14	38.13	-1.25%	2,342
Mar 26, 2026	38.94	38.97	38.62	38.62	38.62	-1.26%	2,812
Mar 25, 2026	39.13	39.20	39.11	39.11	39.11	0.40%	1,360
Mar 24, 2026	38.97	39.09	38.94	38.96	38.96	-0.36%	6,221
Mar 23, 2026	39.28	39.41	39.00	39.10	39.10	0.89%	2,543
Mar 20, 2026	38.95	38.99	38.65	38.75	38.75	-1.16%	4,335
Mar 19, 2026	39.13	39.32	39.02	39.20	39.20	-0.16%	3,115
Mar 18, 2026	39.52	39.56	39.27	39.27	39.27	-1.00%	3,119
Mar 17, 2026	39.82	39.82	39.66	39.66	39.66	0.06%	2,916
Mar 16, 2026	39.81	39.84	39.62	39.64	39.64	0.92%	6,429
Mar 13, 2026	39.44	39.44	39.24	39.28	39.28	-0.50%	14,037
Mar 12, 2026	39.63	39.67	39.44	39.48	39.48	-1.13%	2,338
Mar 11, 2026	39.90	39.95	39.80	39.93	39.93	0.05%	4,135
Mar 10, 2026	39.94	40.21	39.91	39.91	39.91	-0.20%	16,400
Mar 9, 2026	39.36	40.01	39.36	39.99	39.99	0.63%	3,816
Mar 6, 2026	39.86	39.90	39.74	39.74	39.74	-1.02%	2,310
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