Singapore markets closed

TrueShares Structured Outcome (December) ETF (DECZ)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
35.74-0.22 (-0.61%)
At close: 03:44PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202435.9135.9135.7335.7435.742,100
18 Jul 202436.1936.3035.9035.9635.963,800
17 Jul 202436.2936.2936.1636.2136.214,100
16 Jul 202436.4736.6336.4436.6036.602,100
15 Jul 202436.4736.4936.3736.4036.403,000
12 Jul 202436.2236.5136.2236.3236.324,200
11 Jul 202436.3136.3336.0936.1836.184,700
10 Jul 202436.2336.4136.1436.4136.413,400
09 Jul 202436.1836.1836.1036.1136.111,800
08 Jul 202436.1336.1336.0236.1336.133,700
05 Jul 202435.8636.0635.8636.0636.063,600
03 Jul 202435.8435.8835.7635.8835.883,200
02 Jul 202435.5335.7435.5335.7435.741,900
01 Jul 202435.4635.6135.4635.5935.592,300
28 Jun 202435.7035.8135.5335.5635.563,300
27 Jun 202435.6535.6535.5835.6035.603,000
26 Jun 202435.5135.6735.5035.6435.6419,000
25 Jun 202435.5435.6135.4635.6135.614,500
24 Jun 202435.5935.5935.4835.4835.482,500
21 Jun 202435.5635.5735.5135.5535.553,100
20 Jun 202435.6835.6835.5735.5935.595,400
18 Jun 202435.5135.6535.5135.6535.652,800
17 Jun 202435.3035.6735.3035.5835.584,400
14 Jun 202435.2735.3735.2235.3235.325,200
13 Jun 202435.2435.3835.1735.3535.352,000
12 Jun 202435.2435.4235.2435.3135.314,800
11 Jun 202434.9435.0334.8835.0335.032,500
10 Jun 202434.8534.9934.8534.9634.964,300
07 Jun 202435.0035.0534.9034.9034.902,100
06 Jun 202434.9034.9534.8434.9434.945,000
05 Jun 202434.6634.9334.6334.9134.913,900
04 Jun 202434.5834.6134.5034.6034.604,900
03 Jun 202434.6834.6834.3834.5334.533,800
31 May 202434.2934.5034.1934.5034.505,400
30 May 202434.3734.4434.3034.3034.303,800
29 May 202434.4934.5334.4534.4934.493,200
28 May 202434.6734.6734.5634.6434.644,600
24 May 202434.5734.6934.5734.6434.645,800
23 May 202434.6834.7134.4134.4534.454,700
22 May 202434.7834.7834.6234.6534.653,800
21 May 202434.7134.7934.6734.7634.7617,100
20 May 202434.6834.7834.6634.6934.695,700
17 May 202434.5734.6634.5734.6434.642,900
16 May 202434.5934.7634.5934.6334.6316,000
15 May 202434.5134.6734.5134.6634.664,200
14 May 202434.2434.3634.2034.3534.352,800
13 May 202434.2434.2434.1834.1934.193,100
10 May 202434.1934.2434.1934.2234.225,200
09 May 202434.1534.1734.0934.1634.162,900
08 May 202434.0634.0734.0034.0534.052,400
07 May 202434.0734.0834.0134.0334.033,800
06 May 202433.8433.9733.8433.9733.973,000
03 May 202433.6333.7833.6333.7433.743,900
02 May 202433.2333.4433.2133.3833.383,500
01 May 202433.2733.5333.1133.2033.207,100
30 Apr 202433.5833.6533.3033.3033.303,500
29 Apr 202433.6133.7233.5833.6533.659,700
26 Apr 202433.5833.6633.5333.6133.613,300
25 Apr 202433.1333.3533.1033.3233.323,600
24 Apr 202433.4833.5033.3533.4733.479,900
23 Apr 202433.4433.4833.4333.4433.442,100
22 Apr 202433.2833.2833.1833.1833.182,600
19 Apr 202433.1233.1532.8532.9432.943,100
18 Apr 202433.2733.3733.1233.1333.134,000
17 Apr 202433.3933.3933.1733.2333.236,100
16 Apr 202433.3633.4733.3033.3733.373,000
15 Apr 202433.9433.9433.3633.4233.422,000
12 Apr 202433.8633.9533.6733.7133.712,400
11 Apr 202433.9134.1833.8134.1334.132,500
10 Apr 202433.7733.9833.7733.9233.923,900
09 Apr 202434.1734.1734.0534.1434.142,700
08 Apr 202434.2134.2334.1034.1334.133,100
05 Apr 202434.0734.1934.0234.1434.143,000
04 Apr 202434.2934.3733.7833.7833.784,700
03 Apr 202434.2134.2534.1334.1734.174,900
02 Apr 202434.0734.1634.0234.1334.132,600
01 Apr 202434.2634.3434.2334.2734.274,600
28 Mar 202434.3434.4334.3334.3634.368,200
27 Mar 202434.1834.2934.1634.2934.295,500
26 Mar 202434.2134.2734.1034.1034.104,800
25 Mar 202434.2234.2534.1834.1834.182,600
22 Mar 202434.2834.3334.2034.2834.284,500
21 Mar 202434.4134.4134.2934.3234.325,000
20 Mar 202433.9934.2233.9434.1634.169,300
19 Mar 202433.7533.9833.7533.9833.986,800
18 Mar 202433.9133.9533.8533.8533.854,800
15 Mar 202433.6233.7433.6133.6633.663,700
14 Mar 202433.8333.9033.7433.8133.814,500
13 Mar 202433.8833.9833.8733.9033.906,200
12 Mar 202433.8733.9733.8533.9633.966,200
11 Mar 202433.5933.6933.5833.6733.672,500
08 Mar 202433.9633.9933.6233.7033.7011,100
07 Mar 202433.8333.8733.8133.8733.873,300
06 Mar 202433.7033.7233.5733.5733.574,300
05 Mar 202433.5033.5133.3433.4733.474,200
04 Mar 202433.7633.8033.6933.7333.732,800
01 Mar 202433.6533.7633.6133.7633.763,600
29 Feb 202433.4833.5933.4633.5733.572,600
28 Feb 202433.4333.4533.3333.3933.394,900
27 Feb 202433.3733.4633.3433.4433.444,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...