Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,842.64 +1,427.76 (+2.12%) CMC Crypto 200
1,392.02 +61.41 (+4.62%)
TrueShares Structured Outcome (December) ETF (DECZ)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 35.45 | 35.64 | 35.42 | 35.50 | 35.50 | 47,900 |
| 25 Jul 2024 | 35.29 | 35.34 | 35.25 | 35.29 | 35.29 | 8,400 |
| 24 Jul 2024 | 35.54 | 35.62 | 35.35 | 35.35 | 35.35 | 2,200 |
| 23 Jul 2024 | 36.10 | 36.11 | 36.00 | 36.00 | 36.00 | 2,400 |
| 22 Jul 2024 | 36.03 | 36.08 | 35.98 | 36.06 | 36.06 | 2,200 |
| 19 Jul 2024 | 35.91 | 35.91 | 35.73 | 35.74 | 35.74 | 2,100 |
| 18 Jul 2024 | 36.19 | 36.30 | 35.90 | 35.96 | 35.96 | 3,800 |
| 17 Jul 2024 | 36.29 | 36.29 | 36.16 | 36.21 | 36.21 | 4,100 |
| 16 Jul 2024 | 36.47 | 36.63 | 36.44 | 36.60 | 36.60 | 2,100 |
| 15 Jul 2024 | 36.47 | 36.49 | 36.37 | 36.40 | 36.40 | 3,000 |
| 12 Jul 2024 | 36.22 | 36.51 | 36.22 | 36.32 | 36.32 | 4,200 |
| 11 Jul 2024 | 36.31 | 36.33 | 36.09 | 36.18 | 36.18 | 4,700 |
| 10 Jul 2024 | 36.23 | 36.41 | 36.14 | 36.41 | 36.41 | 3,400 |
| 09 Jul 2024 | 36.18 | 36.18 | 36.10 | 36.11 | 36.11 | 1,800 |
| 08 Jul 2024 | 36.13 | 36.13 | 36.02 | 36.13 | 36.13 | 3,700 |
| 05 Jul 2024 | 35.86 | 36.06 | 35.86 | 36.06 | 36.06 | 3,600 |
| 03 Jul 2024 | 35.84 | 35.88 | 35.76 | 35.88 | 35.88 | 3,200 |
| 02 Jul 2024 | 35.53 | 35.74 | 35.53 | 35.74 | 35.74 | 1,900 |
| 01 Jul 2024 | 35.46 | 35.61 | 35.46 | 35.59 | 35.59 | 2,300 |
| 28 Jun 2024 | 35.70 | 35.81 | 35.53 | 35.56 | 35.56 | 3,300 |
| 27 Jun 2024 | 35.65 | 35.65 | 35.58 | 35.60 | 35.60 | 3,000 |
| 26 Jun 2024 | 35.51 | 35.67 | 35.50 | 35.64 | 35.64 | 19,000 |
| 25 Jun 2024 | 35.54 | 35.61 | 35.46 | 35.61 | 35.61 | 4,500 |
| 24 Jun 2024 | 35.59 | 35.59 | 35.48 | 35.48 | 35.48 | 2,500 |
| 21 Jun 2024 | 35.56 | 35.57 | 35.51 | 35.55 | 35.55 | 3,100 |
| 20 Jun 2024 | 35.68 | 35.68 | 35.57 | 35.59 | 35.59 | 5,400 |
| 18 Jun 2024 | 35.51 | 35.65 | 35.51 | 35.65 | 35.65 | 2,800 |
| 17 Jun 2024 | 35.30 | 35.67 | 35.30 | 35.58 | 35.58 | 4,400 |
| 14 Jun 2024 | 35.27 | 35.37 | 35.22 | 35.32 | 35.32 | 5,200 |
| 13 Jun 2024 | 35.24 | 35.38 | 35.17 | 35.35 | 35.35 | 2,000 |
| 12 Jun 2024 | 35.24 | 35.42 | 35.24 | 35.31 | 35.31 | 4,800 |
| 11 Jun 2024 | 34.94 | 35.03 | 34.88 | 35.03 | 35.03 | 2,500 |
| 10 Jun 2024 | 34.85 | 34.99 | 34.85 | 34.96 | 34.96 | 4,300 |
| 07 Jun 2024 | 35.00 | 35.05 | 34.90 | 34.90 | 34.90 | 2,100 |
| 06 Jun 2024 | 34.90 | 34.95 | 34.84 | 34.94 | 34.94 | 5,000 |
| 05 Jun 2024 | 34.66 | 34.93 | 34.63 | 34.91 | 34.91 | 3,900 |
| 04 Jun 2024 | 34.58 | 34.61 | 34.50 | 34.60 | 34.60 | 4,900 |
| 03 Jun 2024 | 34.68 | 34.68 | 34.38 | 34.53 | 34.53 | 3,800 |
| 31 May 2024 | 34.29 | 34.50 | 34.19 | 34.50 | 34.50 | 5,400 |
| 30 May 2024 | 34.37 | 34.44 | 34.30 | 34.30 | 34.30 | 3,800 |
| 29 May 2024 | 34.49 | 34.53 | 34.45 | 34.49 | 34.49 | 3,200 |
| 28 May 2024 | 34.67 | 34.67 | 34.56 | 34.64 | 34.64 | 4,600 |
| 24 May 2024 | 34.57 | 34.69 | 34.57 | 34.64 | 34.64 | 5,800 |
| 23 May 2024 | 34.68 | 34.71 | 34.41 | 34.45 | 34.45 | 4,700 |
| 22 May 2024 | 34.78 | 34.78 | 34.62 | 34.65 | 34.65 | 3,800 |
| 21 May 2024 | 34.71 | 34.79 | 34.67 | 34.76 | 34.76 | 17,100 |
| 20 May 2024 | 34.68 | 34.78 | 34.66 | 34.69 | 34.69 | 5,700 |
| 17 May 2024 | 34.57 | 34.66 | 34.57 | 34.64 | 34.64 | 2,900 |
| 16 May 2024 | 34.59 | 34.76 | 34.59 | 34.63 | 34.63 | 16,000 |
| 15 May 2024 | 34.51 | 34.67 | 34.51 | 34.66 | 34.66 | 4,200 |
| 14 May 2024 | 34.24 | 34.36 | 34.20 | 34.35 | 34.35 | 2,800 |
| 13 May 2024 | 34.24 | 34.24 | 34.18 | 34.19 | 34.19 | 3,100 |
| 10 May 2024 | 34.19 | 34.24 | 34.19 | 34.22 | 34.22 | 5,200 |
| 09 May 2024 | 34.15 | 34.17 | 34.09 | 34.16 | 34.16 | 2,900 |
| 08 May 2024 | 34.06 | 34.07 | 34.00 | 34.05 | 34.05 | 2,400 |
| 07 May 2024 | 34.07 | 34.08 | 34.01 | 34.03 | 34.03 | 3,800 |
| 06 May 2024 | 33.84 | 33.97 | 33.84 | 33.97 | 33.97 | 3,000 |
| 03 May 2024 | 33.63 | 33.78 | 33.63 | 33.74 | 33.74 | 3,900 |
| 02 May 2024 | 33.23 | 33.44 | 33.21 | 33.38 | 33.38 | 3,500 |
| 01 May 2024 | 33.27 | 33.53 | 33.11 | 33.20 | 33.20 | 7,100 |
| 30 Apr 2024 | 33.58 | 33.65 | 33.30 | 33.30 | 33.30 | 3,500 |
| 29 Apr 2024 | 33.61 | 33.72 | 33.58 | 33.65 | 33.65 | 9,700 |
| 26 Apr 2024 | 33.58 | 33.66 | 33.53 | 33.61 | 33.61 | 3,300 |
| 25 Apr 2024 | 33.13 | 33.35 | 33.10 | 33.32 | 33.32 | 3,600 |
| 24 Apr 2024 | 33.48 | 33.50 | 33.35 | 33.47 | 33.47 | 9,900 |
| 23 Apr 2024 | 33.44 | 33.48 | 33.43 | 33.44 | 33.44 | 2,100 |
| 22 Apr 2024 | 33.28 | 33.28 | 33.18 | 33.18 | 33.18 | 2,600 |
| 19 Apr 2024 | 33.12 | 33.15 | 32.85 | 32.94 | 32.94 | 3,100 |
| 18 Apr 2024 | 33.27 | 33.37 | 33.12 | 33.13 | 33.13 | 4,000 |
| 17 Apr 2024 | 33.39 | 33.39 | 33.17 | 33.23 | 33.23 | 6,100 |
| 16 Apr 2024 | 33.36 | 33.47 | 33.30 | 33.37 | 33.37 | 3,000 |
| 15 Apr 2024 | 33.94 | 33.94 | 33.36 | 33.42 | 33.42 | 2,000 |
| 12 Apr 2024 | 33.86 | 33.95 | 33.67 | 33.71 | 33.71 | 2,400 |
| 11 Apr 2024 | 33.91 | 34.18 | 33.81 | 34.13 | 34.13 | 2,500 |
| 10 Apr 2024 | 33.77 | 33.98 | 33.77 | 33.92 | 33.92 | 3,900 |
| 09 Apr 2024 | 34.17 | 34.17 | 34.05 | 34.14 | 34.14 | 2,700 |
| 08 Apr 2024 | 34.21 | 34.23 | 34.10 | 34.13 | 34.13 | 3,100 |
| 05 Apr 2024 | 34.07 | 34.19 | 34.02 | 34.14 | 34.14 | 3,000 |
| 04 Apr 2024 | 34.29 | 34.37 | 33.78 | 33.78 | 33.78 | 4,700 |
| 03 Apr 2024 | 34.21 | 34.25 | 34.13 | 34.17 | 34.17 | 4,900 |
| 02 Apr 2024 | 34.07 | 34.16 | 34.02 | 34.13 | 34.13 | 2,600 |
| 01 Apr 2024 | 34.26 | 34.34 | 34.23 | 34.27 | 34.27 | 4,600 |
| 28 Mar 2024 | 34.34 | 34.43 | 34.33 | 34.36 | 34.36 | 8,200 |
| 27 Mar 2024 | 34.18 | 34.29 | 34.16 | 34.29 | 34.29 | 5,500 |
| 26 Mar 2024 | 34.21 | 34.27 | 34.10 | 34.10 | 34.10 | 4,800 |
| 25 Mar 2024 | 34.22 | 34.25 | 34.18 | 34.18 | 34.18 | 2,600 |
| 22 Mar 2024 | 34.28 | 34.33 | 34.20 | 34.28 | 34.28 | 4,500 |
| 21 Mar 2024 | 34.41 | 34.41 | 34.29 | 34.32 | 34.32 | 5,000 |
| 20 Mar 2024 | 33.99 | 34.22 | 33.94 | 34.16 | 34.16 | 9,300 |
| 19 Mar 2024 | 33.75 | 33.98 | 33.75 | 33.98 | 33.98 | 6,800 |
| 18 Mar 2024 | 33.91 | 33.95 | 33.85 | 33.85 | 33.85 | 4,800 |
| 15 Mar 2024 | 33.62 | 33.74 | 33.61 | 33.66 | 33.66 | 3,700 |
| 14 Mar 2024 | 33.83 | 33.90 | 33.74 | 33.81 | 33.81 | 4,500 |
| 13 Mar 2024 | 33.88 | 33.98 | 33.87 | 33.90 | 33.90 | 6,200 |
| 12 Mar 2024 | 33.87 | 33.97 | 33.85 | 33.96 | 33.96 | 6,200 |
| 11 Mar 2024 | 33.59 | 33.69 | 33.58 | 33.67 | 33.67 | 2,500 |
| 08 Mar 2024 | 33.96 | 33.99 | 33.62 | 33.70 | 33.70 | 11,100 |
| 07 Mar 2024 | 33.83 | 33.87 | 33.81 | 33.87 | 33.87 | 3,300 |
| 06 Mar 2024 | 33.70 | 33.72 | 33.57 | 33.57 | 33.57 | 4,300 |
| 05 Mar 2024 | 33.50 | 33.51 | 33.34 | 33.47 | 33.47 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.