Yahoo

Mail

Singapore markets closed

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,017.77
-52.79(-1.30%)
Dow
33,717.09
-260.99(-0.77%)
Nasdaq
11,393.81
-227.90(-1.96%)
BTC-USD
22,885.64
-306.58(-1.32%)
CMC Crypto 200
518.91
-18.96(-3.53%)

TrueShares Structured Outcome (December) ETF (DECZ)

BATS - BATS Real-time price. Currency in USD

Add to watchlist

28.24

-0.28

(-0.98%)

At close: 12:50PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	28.41	28.41	28.24	28.24	28.24	4,100
27 Jan 2023	28.52	28.52	28.52	28.52	28.52	100
26 Jan 2023	28.43	28.43	28.43	28.43	28.43	100
25 Jan 2023	28.22	28.22	28.22	28.22	28.22	100
24 Jan 2023	28.25	28.25	28.25	28.25	28.25	-
23 Jan 2023	28.27	28.27	28.27	28.27	28.27	-
20 Jan 2023	28.00	28.00	28.00	28.00	28.00	-
19 Jan 2023	27.63	27.63	27.63	27.63	27.63	100
18 Jan 2023	27.87	27.87	27.77	27.77	27.77	1,600
17 Jan 2023	28.11	28.11	28.11	28.11	28.11	100
13 Jan 2023	27.99	28.17	27.99	28.17	28.17	800
12 Jan 2023	28.07	28.07	28.07	28.07	28.07	100
11 Jan 2023	27.80	27.98	27.80	27.98	27.98	400
10 Jan 2023	27.73	27.73	27.73	27.73	27.73	100
09 Jan 2023	27.83	27.83	27.60	27.60	27.60	100
06 Jan 2023	27.62	27.62	27.62	27.62	27.62	-
05 Jan 2023	27.14	27.14	27.14	27.14	27.14	-
04 Jan 2023	27.45	27.45	27.36	27.36	27.36	400
03 Jan 2023	27.08	27.23	27.08	27.23	27.23	500
30 Dec 2022	27.11	27.30	27.11	27.30	27.30	800
29 Dec 2022	27.32	27.36	27.31	27.36	27.36	2,400
28 Dec 2022	27.45	27.45	27.41	27.41	27.41	200
27 Dec 2022	27.59	27.64	27.59	27.64	27.64	100
23 Dec 2022	27.68	27.68	27.68	27.68	27.68	-
22 Dec 2022	27.57	27.57	27.57	27.57	27.57	100
21 Dec 2022	27.86	27.86	27.86	27.86	27.86	100
20 Dec 2022	27.58	27.58	27.58	27.58	27.58	100
19 Dec 2022	27.55	27.55	27.55	27.55	27.55	100
16 Dec 2022	27.75	27.75	27.75	27.75	27.75	100
15 Dec 2022	27.88	27.94	27.88	27.94	27.94	400
14 Dec 2022	28.52	28.52	28.52	28.52	28.52	100
13 Dec 2022	28.97	28.97	28.64	28.64	28.64	300
12 Dec 2022	28.27	28.48	28.27	28.48	28.48	100
09 Dec 2022	28.18	28.18	28.18	28.18	28.18	100
08 Dec 2022	28.31	28.31	28.31	28.31	28.31	-
07 Dec 2022	28.15	28.19	28.06	28.17	28.17	2,100
06 Dec 2022	28.11	28.21	28.11	28.21	28.21	400
05 Dec 2022	28.53	28.58	28.51	28.53	28.53	1,500
02 Dec 2022	28.72	28.90	28.72	28.90	28.90	15,000
01 Dec 2022	29.03	29.10	28.91	28.93	28.93	15,800
30 Nov 2022	28.30	28.99	28.18	28.99	28.99	2,000
29 Nov 2022	28.30	28.30	28.25	28.27	28.27	5,200
28 Nov 2022	28.31	28.31	28.31	28.31	28.31	100
25 Nov 2022	28.67	28.67	28.67	28.67	28.67	-
23 Nov 2022	28.64	28.65	28.64	28.65	28.65	2,300
22 Nov 2022	28.37	28.50	28.37	28.50	28.50	6,500
21 Nov 2022	28.17	28.17	28.17	28.17	28.17	100
18 Nov 2022	28.21	28.21	28.21	28.21	28.21	-
17 Nov 2022	28.05	28.05	28.05	28.05	28.05	100
16 Nov 2022	28.14	28.14	28.14	28.14	28.14	100
15 Nov 2022	28.24	28.24	28.24	28.24	28.24	100
14 Nov 2022	28.09	28.09	28.09	28.09	28.09	100
11 Nov 2022	28.21	28.21	28.21	28.21	28.21	-
10 Nov 2022	27.62	27.97	27.62	27.97	27.97	500
09 Nov 2022	26.72	26.72	26.72	26.72	26.72	100
08 Nov 2022	27.23	27.23	27.23	27.23	27.23	-
07 Nov 2022	27.08	27.08	27.08	27.08	27.08	100
04 Nov 2022	26.82	26.82	26.82	26.82	26.82	100
03 Nov 2022	26.53	26.53	26.50	26.50	26.50	400
02 Nov 2022	26.79	26.79	26.79	26.79	26.79	-
01 Nov 2022	27.32	27.32	27.32	27.32	27.32	100
31 Oct 2022	27.38	27.38	27.38	27.38	27.38	-
28 Oct 2022	27.49	27.49	27.49	27.49	27.49	100
27 Oct 2022	27.05	27.05	26.96	26.96	26.96	100
26 Oct 2022	27.16	27.16	27.09	27.09	27.09	100
25 Oct 2022	27.20	27.20	27.20	27.20	27.20	-
24 Oct 2022	26.83	26.83	26.83	26.83	26.83	-
21 Oct 2022	26.58	26.58	26.58	26.58	26.58	-
20 Oct 2022	26.09	26.09	26.09	26.09	26.09	100
19 Oct 2022	26.23	26.23	26.23	26.23	26.23	100
18 Oct 2022	26.27	26.35	26.27	26.35	26.35	1,300
17 Oct 2022	25.94	26.13	25.94	26.13	26.13	400
14 Oct 2022	25.52	25.52	25.52	25.52	25.52	100
13 Oct 2022	25.04	26.07	25.04	26.07	26.07	400
12 Oct 2022	25.55	25.56	25.49	25.49	25.49	400
11 Oct 2022	25.78	25.78	25.54	25.55	25.55	1,900
10 Oct 2022	25.73	25.73	25.73	25.73	25.73	100
07 Oct 2022	25.88	25.88	25.88	25.88	25.88	100
06 Oct 2022	26.52	26.52	26.52	26.52	26.52	-
05 Oct 2022	26.73	26.73	26.73	26.73	26.73	-
04 Oct 2022	26.76	26.76	26.76	26.76	26.76	-
03 Oct 2022	26.10	26.10	26.10	26.10	26.10	100
30 Sept 2022	25.54	25.54	25.54	25.54	25.54	100
29 Sept 2022	25.85	25.85	25.85	25.85	25.85	-
28 Sept 2022	26.35	26.35	26.35	26.35	26.35	100
27 Sept 2022	25.75	25.87	25.75	25.87	25.87	300
26 Sept 2022	25.93	25.94	25.88	25.94	25.94	4,100
23 Sept 2022	26.10	26.10	26.10	26.10	26.10	100
22 Sept 2022	26.55	26.55	26.55	26.55	26.55	100
21 Sept 2022	26.71	26.71	26.71	26.71	26.71	100
20 Sept 2022	26.99	26.99	26.99	26.99	26.99	-
19 Sept 2022	27.20	27.20	27.20	27.20	27.20	100
16 Sept 2022	27.06	27.06	27.06	27.06	27.06	-
15 Sept 2022	27.18	27.18	27.18	27.18	27.18	100
14 Sept 2022	27.34	27.34	27.34	27.34	27.34	-
13 Sept 2022	27.30	27.30	27.30	27.30	27.30	100
12 Sept 2022	27.99	27.99	27.99	27.99	27.99	-
09 Sept 2022	27.85	27.85	27.85	27.85	27.85	-
08 Sept 2022	27.59	27.59	27.59	27.59	27.59	-
07 Sept 2022	27.45	27.47	27.45	27.47	27.47	1,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,017.77-52.79(-1.30%)

Dow33,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

BTC-USD22,885.64-306.58(-1.32%)

CMC Crypto 200518.91-18.96(-3.53%)

TrueShares Structured Outcome (December) ETF (DECZ)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,017.77
-52.79(-1.30%)

Dow
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

BTC-USD
22,885.64
-306.58(-1.32%)

CMC Crypto 200
518.91
-18.96(-3.53%)