TrueShares Structured Outcome (December) ETF (DECZ) Historical Stock Data
33.71 ↑0.00 (0.00%)
As of April 19, 2024, 10:50am EST.
Historical Data
In the past 30 trading days, DECZ is down -0.04% a day on average. There have been 16 days where TrueShares Structured Outcome (December) ETF closed green and 14 days where DECZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 33.86 | 33.71 | ↓$0.15 (-0.43%) | 33.67 | 33.95 | 2.40K |
| 2024-04-08 | 34.21 | 34.12 | ↓$0.09 (-0.25%) | 34.12 | 34.23 | 3.07K |
| 2024-04-05 | 34.07 | 34.14 | ↑$0.07 (0.20%) | 34.07 | 34.19 | 3K |
| 2024-04-04 | 34.29 | 33.78 | ↓$0.51 (-1.49%) | 33.78 | 34.37 | 4.72K |
| 2024-04-03 | 34.21 | 34.17 | ↓$0.03 (-0.10%) | 34.15 | 34.25 | 4.89K |
| 2024-04-02 | 34.07 | 34.13 | ↑$0.06 (0.16%) | 34.03 | 34.16 | 2.63K |
| 2024-04-01 | 34.26 | 34.27 | ↑$0.01 (0.03%) | 34.23 | 34.33 | 4.65K |
| 2024-03-28 | 34.34 | 34.36 | ↑$0.02 (0.06%) | 34.33 | 34.43 | 8.21K |
| 2024-03-27 | 34.18 | 34.29 | ↑$0.11 (0.32%) | 34.16 | 34.29 | 5.48K |
| 2024-03-26 | 34.21 | 34.10 | ↓$0.11 (-0.32%) | 34.10 | 34.27 | 4.77K |
| 2024-03-25 | 34.22 | 34.18 | ↓$0.04 (-0.10%) | 34.18 | 34.25 | 2.62K |
| 2024-03-22 | 34.29 | 34.29 | ↑$0.00 (0.00%) | 34.20 | 34.33 | 4.50K |
| 2024-03-21 | 34.41 | 34.32 | ↓$0.09 (-0.27%) | 34.29 | 34.41 | 4.96K |
| 2024-03-20 | 33.99 | 34.16 | ↑$0.17 (0.51%) | 33.94 | 34.22 | 9.34K |
| 2024-03-19 | 33.75 | 33.98 | ↑$0.23 (0.67%) | 33.75 | 33.98 | 6.82K |
| 2024-03-18 | 33.91 | 33.85 | ↓$0.06 (-0.18%) | 33.85 | 33.95 | 4.75K |
| 2024-03-15 | 33.62 | 33.66 | ↑$0.04 (0.11%) | 33.61 | 33.74 | 3.71K |
| 2024-03-14 | 33.83 | 33.81 | ↓$0.02 (-0.06%) | 33.74 | 33.90 | 4.47K |
| 2024-03-13 | 33.88 | 33.90 | ↑$0.02 (0.06%) | 33.87 | 33.97 | 6.17K |
| 2024-03-12 | 33.87 | 33.96 | ↑$0.09 (0.26%) | 33.87 | 33.97 | 6.17K |
| 2024-03-11 | 33.59 | 33.67 | ↑$0.08 (0.25%) | 33.58 | 33.67 | 2.51K |
| 2024-03-08 | 33.96 | 33.70 | ↓$0.26 (-0.76%) | 33.62 | 33.99 | 11.08K |
| 2024-03-07 | 33.83 | 33.87 | ↑$0.04 (0.10%) | 33.81 | 33.87 | 3.32K |
| 2024-03-06 | 33.70 | 33.57 | ↓$0.13 (-0.39%) | 33.57 | 33.70 | 4.26K |
| 2024-03-05 | 33.50 | 33.47 | ↓$0.03 (-0.10%) | 33.37 | 33.52 | 4.23K |
| 2024-03-04 | 33.76 | 33.73 | ↓$0.03 (-0.10%) | 33.69 | 33.80 | 2.83K |
| 2024-03-01 | 33.66 | 33.76 | ↑$0.10 (0.31%) | 33.61 | 33.76 | 3.63K |
| 2024-02-29 | 33.48 | 33.57 | ↑$0.09 (0.27%) | 33.47 | 33.59 | 2.65K |
| 2024-02-28 | 33.43 | 33.39 | ↓$0.04 (-0.11%) | 33.33 | 33.45 | 4.94K |
| 2024-02-27 | 33.37 | 33.44 | ↑$0.07 (0.21%) | 33.34 | 33.46 | 4.81K |
Create an account or log in to view more rows.
$DECZ nice gap
$DECZ LFFGG
$DECZ lmfao
lfg babies
$DECZ The squeeze is coming
$DECZ always with good potential for a long term Hodl
$DECZ don’t be boring today beast
$DECZ the price is wrong
$DECZ I’m selling y’all have fun bag holding
$DECZ rip and dip today bulls
$DECZ we back boys