TrueShares Structured Outcome (December) ETF (DECZ) Historical Stock Data
40.61 ↓1.20 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DECZ is up 0.04% a day on average. There have been 21 days where TrueShares Structured Outcome (December) ETF closed green and 9 days where DECZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 40.55 | 40.61 | ↑$0.07 (0.16%) | 40.55 | 40.62 | 1.39K |
| 2025-12-23 | 41.78 | 41.82 | ↑$0.04 (0.09%) | 41.71 | 41.82 | 11.31K |
| 2025-12-22 | 41.63 | 41.69 | ↑$0.07 (0.16%) | 41.63 | 41.70 | 1.71K |
| 2025-12-19 | 41.43 | 41.48 | ↑$0.05 (0.11%) | 41.43 | 41.52 | 8.59K |
| 2025-12-18 | 41.20 | 41.23 | ↑$0.03 (0.07%) | 41.19 | 41.38 | 3.56K |
| 2025-12-17 | 41.14 | 40.98 | ↓$0.16 (-0.38%) | 40.98 | 41.14 | 4.55K |
| 2025-12-16 | 41.28 | 41.38 | ↑$0.10 (0.25%) | 41.24 | 41.38 | 2.49K |
| 2025-12-15 | 41.44 | 41.43 | ↓$0.01 (-0.03%) | 41.40 | 41.45 | 2.76K |
| 2025-12-12 | 41.46 | 41.47 | ↑$0.01 (0.02%) | 41.44 | 41.58 | 3.41K |
| 2025-12-11 | 41.66 | 41.80 | ↑$0.14 (0.33%) | 41.66 | 41.81 | 3.57K |
| 2025-12-10 | 41.49 | 41.75 | ↑$0.26 (0.63%) | 41.46 | 41.75 | 2.95K |
| 2025-12-09 | 41.55 | 41.52 | ↓$0.03 (-0.08%) | 41.52 | 41.61 | 1.81K |
| 2025-12-08 | 41.65 | 41.53 | ↓$0.12 (-0.29%) | 41.46 | 41.65 | 2.23K |
| 2025-12-05 | 41.76 | 41.65 | ↓$0.11 (-0.25%) | 41.64 | 41.76 | 2.10K |
| 2025-12-04 | 41.52 | 41.60 | ↑$0.08 (0.20%) | 41.50 | 41.62 | 2.41K |
| 2025-12-03 | 41.47 | 41.58 | ↑$0.11 (0.26%) | 41.47 | 41.69 | 2.84K |
| 2025-12-02 | 41.50 | 41.53 | ↑$0.04 (0.09%) | 41.45 | 41.57 | 2.90K |
| 2025-12-01 | 41.42 | 41.43 | ↑$0.01 (0.03%) | 41.42 | 41.57 | 31.07K |
| 2025-11-28 | 41.52 | 41.52 | ↑$0.00 (0.00%) | 41.44 | 41.52 | 1.70K |
| 2025-11-26 | 41.22 | 41.38 | ↑$0.16 (0.40%) | 41.22 | 41.49 | 2.80K |
| 2025-11-25 | 40.95 | 41.12 | ↑$0.17 (0.42%) | 40.88 | 41.18 | 3.09K |
| 2025-11-24 | 40.78 | 40.83 | ↑$0.06 (0.14%) | 40.78 | 40.87 | 2.35K |
| 2025-11-21 | 39.97 | 40.28 | ↑$0.31 (0.77%) | 39.97 | 40.57 | 23.45K |
| 2025-11-20 | 40.46 | 40.00 | ↓$0.46 (-1.15%) | 39.99 | 40.46 | 2.83K |
| 2025-11-19 | 40.60 | 40.52 | ↓$0.08 (-0.19%) | 40.35 | 40.60 | 3.01K |
| 2025-11-18 | 40.33 | 40.40 | ↑$0.07 (0.17%) | 40.24 | 40.54 | 2.43K |
| 2025-11-17 | 40.91 | 40.64 | ↓$0.27 (-0.65%) | 40.58 | 41.02 | 3.31K |
| 2025-11-14 | 40.80 | 40.97 | ↑$0.17 (0.42%) | 40.80 | 41.09 | 2.30K |
| 2025-11-13 | 41.17 | 40.97 | ↓$0.20 (-0.49%) | 40.97 | 41.21 | 3.38K |
| 2025-11-12 | 41.52 | 41.57 | ↑$0.05 (0.11%) | 41.52 | 41.59 | 2.18K |
Create an account or log in to view more rows.
$DECZ Don't hold!!! Buy it
$DECZ Dip buyers are going to get wrecked
$DECZ I'll say it again slowwwllyyyy! Better stocks to short by far
$DECZ omg this is bullshit
$DECZ YALL READY????????
$DECZ what happen
$DECZ power hour will be fucking crazy
$DECZ how low can she go
$DECZ cup and handle dont play
$DECZ wow! I sold too early