Yahoo

Mail

Singapore markets close in 5 hours 53 minutes

Straits Times Index
3,285.17
-2.58(-0.08%)
Nikkei
37,780.35
+151.87(+0.40%)
Hang Seng
17,567.67
+283.13(+1.64%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,354.52
+14.66(+0.02%)
CMC Crypto 200
1,391.08
+8.51(+0.62%)

TrueShares Structured Outcome (December) ETF (DECZ)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

33.32

-0.15

(-0.45%)

At close: 03:39PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	33.76	33.80	33.69	33.73	33.73	2,800
01 Mar 2024	33.65	33.76	33.61	33.76	33.76	3,600
29 Feb 2024	33.48	33.59	33.46	33.57	33.57	2,600
28 Feb 2024	33.43	33.45	33.33	33.39	33.39	4,900
27 Feb 2024	33.37	33.46	33.34	33.44	33.44	4,800
26 Feb 2024	33.49	33.52	33.41	33.41	33.41	3,400
23 Feb 2024	33.58	33.64	33.45	33.51	33.51	4,800
22 Feb 2024	33.34	33.52	33.33	33.48	33.48	2,600
21 Feb 2024	32.89	32.94	32.76	32.94	32.94	11,900
20 Feb 2024	32.91	32.98	32.84	32.90	32.90	6,200
16 Feb 2024	33.10	33.19	33.06	33.07	33.07	4,500
15 Feb 2024	32.98	33.20	32.98	33.18	33.18	5,800
14 Feb 2024	32.98	33.04	32.83	33.02	33.02	6,200
13 Feb 2024	32.77	32.85	32.59	32.78	32.78	3,000
12 Feb 2024	33.21	33.26	33.14	33.15	33.15	4,600
09 Feb 2024	33.10	33.19	33.10	33.19	33.19	9,700
08 Feb 2024	32.99	33.05	32.98	33.01	33.01	4,700
07 Feb 2024	33.00	33.05	32.97	32.99	32.99	2,900
06 Feb 2024	32.71	32.79	32.71	32.78	32.78	3,600
05 Feb 2024	32.68	32.80	32.64	32.78	32.78	2,400
02 Feb 2024	32.70	32.93	32.69	32.85	32.85	3,300
01 Feb 2024	32.36	32.56	32.33	32.54	32.54	2,400
31 Jan 2024	32.48	32.48	32.30	32.30	32.30	2,900
30 Jan 2024	32.67	32.68	32.59	32.67	32.67	4,800
29 Jan 2024	32.48	32.69	32.46	32.67	32.67	34,300
26 Jan 2024	32.55	32.58	32.47	32.52	32.52	3,500
25 Jan 2024	32.46	32.51	32.39	32.49	32.49	33,600
24 Jan 2024	32.51	32.56	32.41	32.41	32.41	4,800
23 Jan 2024	32.33	32.38	32.27	32.38	32.38	12,600
22 Jan 2024	32.38	32.38	32.29	32.31	32.31	4,400
19 Jan 2024	32.07	32.26	31.97	32.22	32.22	3,600
18 Jan 2024	31.82	31.98	31.79	31.93	31.93	4,100
17 Jan 2024	31.76	31.78	31.66	31.78	31.78	6,000
16 Jan 2024	31.95	31.95	31.80	31.92	31.92	11,900
12 Jan 2024	32.06	32.06	31.94	32.02	32.02	6,800
11 Jan 2024	31.85	31.99	31.74	31.99	31.99	5,700
10 Jan 2024	31.89	32.02	31.86	31.93	31.93	14,800
09 Jan 2024	31.70	31.85	31.70	31.82	31.82	7,900
08 Jan 2024	31.67	31.86	31.63	31.85	31.85	2,100
05 Jan 2024	31.59	31.63	31.42	31.52	31.52	7,800
04 Jan 2024	31.60	31.62	31.44	31.47	31.47	2,800
03 Jan 2024	31.70	31.70	31.51	31.59	31.59	4,900
02 Jan 2024	31.73	31.81	31.64	31.73	31.73	17,600
29 Dec 2023	32.00	32.00	31.85	31.91	31.91	6,800
28 Dec 2023	31.97	32.01	31.92	31.97	31.97	7,200
27 Dec 2023	31.91	31.95	31.85	31.91	31.91	3,300
27 Dec 2023	0.393 Dividend
26 Dec 2023	32.34	32.34	32.27	32.31	31.91	800
22 Dec 2023	32.20	32.27	32.16	32.19	31.80	4,800
21 Dec 2023	32.06	32.14	31.97	32.14	31.75	8,900
20 Dec 2023	32.11	32.32	31.93	31.93	31.55	8,600
19 Dec 2023	32.17	32.26	32.16	32.22	31.82	14,000
18 Dec 2023	32.13	32.14	32.05	32.09	31.70	3,600
15 Dec 2023	32.01	32.05	31.90	31.99	31.60	8,700
14 Dec 2023	32.03	32.03	31.89	31.96	31.58	3,300
13 Dec 2023	31.65	31.94	31.57	31.90	31.51	8,400
12 Dec 2023	31.54	31.62	31.50	31.60	31.21	7,500
11 Dec 2023	31.44	31.52	31.44	31.50	31.12	5,400
08 Dec 2023	31.31	31.42	31.29	31.40	31.02	5,400
07 Dec 2023	31.26	31.36	31.25	31.31	30.93	7,200
06 Dec 2023	31.28	31.28	31.13	31.13	30.75	8,100
05 Dec 2023	31.13	31.27	31.13	31.22	30.84	5,400
04 Dec 2023	31.24	31.27	31.17	31.21	30.83	84,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,285.17-2.58(-0.08%)

Nikkei37,780.35+151.87(+0.40%)

Hang Seng17,567.67+283.13(+1.64%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,354.52+14.66(+0.02%)

CMC Crypto 2001,391.08+8.51(+0.62%)

TrueShares Structured Outcome (December) ETF (DECZ)

Straits Times Index
3,285.17
-2.58(-0.08%)

Nikkei
37,780.35
+151.87(+0.40%)

Hang Seng
17,567.67
+283.13(+1.64%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,354.52
+14.66(+0.02%)

CMC Crypto 200
1,391.08
+8.51(+0.62%)