TrueShares Structured Outcome (December) ETF (DECZ) Historical Stock Data

28.52 ↑0.09 (0.30%)

As of January 3, 2023, 11:34am EST.

Historical Data

In the past 30 trading days, DECZ is up 0.05% a day on average. There have been 24 days where TrueShares Structured Outcome (December) ETF closed green and 6 days where DECZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	28.52	28.52	↑$0.00 (0.00%)	28.52	28.52	5
2023-01-26	28.43	28.43	↑$0.00 (0.00%)	28.43	28.43	10
2023-01-25	28.22	28.22	↑$0.00 (0.00%)	28.22	28.22	48
2023-01-19	27.63	27.63	↑$0.00 (0.00%)	27.63	27.63	16
2023-01-18	27.87	27.77	↓$0.10 (-0.36%)	27.77	27.87	1.64K
2023-01-17	28.11	28.11	↑$0.00 (0.00%)	28.11	28.11	1
2023-01-13	27.99	28.17	↑$0.18 (0.63%)	27.99	28.17	807
2023-01-12	28.07	28.07	↑$0.00 (0.00%)	28.07	28.07	37
2023-01-11	27.80	27.98	↑$0.18 (0.66%)	27.80	27.98	416
2023-01-10	27.73	27.73	↑$0.00 (0.00%)	27.73	27.73	16
2023-01-09	27.83	27.60	↓$0.23 (-0.83%)	27.60	27.83	110
2023-01-04	27.46	27.36	↓$0.09 (-0.34%)	27.36	27.46	447
2023-01-03	27.08	27.23	↑$0.15 (0.55%)	27.08	27.23	546
2022-12-30	27.11	27.30	↑$0.19 (0.70%)	27.11	27.30	774
2022-12-29	27.32	27.36	↑$0.04 (0.15%)	27.31	27.36	2.37K
2022-12-28	27.45	27.41	↓$0.04 (-0.16%)	27.41	27.45	222
2022-12-27	27.59	27.64	↑$0.05 (0.16%)	27.59	27.64	145
2022-12-22	27.57	27.57	↑$0.00 (0.00%)	27.57	27.57	20
2022-12-21	27.86	27.86	↑$0.00 (0.00%)	27.86	27.86	14
2022-12-20	27.58	27.58	↑$0.00 (0.00%)	27.58	27.58	1
2022-12-19	27.55	27.55	↑$0.00 (0.00%)	27.55	27.55	74
2022-12-16	27.75	27.75	↑$0.00 (0.00%)	27.75	27.75	50
2022-12-15	27.88	27.94	↑$0.06 (0.23%)	27.88	27.94	370
2022-12-14	28.52	28.52	↑$0.00 (0.00%)	28.52	28.52	36
2022-12-13	28.97	28.64	↓$0.33 (-1.15%)	28.64	28.97	302
2022-12-12	28.27	28.48	↑$0.21 (0.75%)	28.27	28.48	102
2022-12-09	28.18	28.18	↑$0.00 (0.00%)	28.18	28.18	19
2022-12-07	28.15	28.17	↑$0.02 (0.06%)	28.06	28.20	2.12K
2022-12-06	28.11	28.21	↑$0.10 (0.35%)	28.11	28.21	374
2022-12-05	28.53	28.53	↓$0.00 (-0.01%)	28.53	28.59	1.46K