Singapore markets open in 1 hour 35 minutes

TrueShares Structured Outcome (December) ETF (DECZ)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
34.45-0.20 (-0.59%)
At close: 03:52PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202434.6834.7134.4134.4534.454,652
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
26 Feb 202433.4933.5233.4133.4133.413,400
23 Feb 202433.5833.6433.4533.5133.514,800
22 Feb 202433.3433.5233.3333.4833.482,600
21 Feb 202432.8932.9432.7632.9432.9411,900
20 Feb 202432.9132.9832.8432.9032.906,200
16 Feb 202433.1033.1933.0633.0733.074,500
15 Feb 202432.9833.2032.9833.1833.185,800
14 Feb 202432.9833.0432.8333.0233.026,200
13 Feb 202432.7732.8532.5932.7832.783,000
12 Feb 202433.2133.2633.1433.1533.154,600
09 Feb 202433.1033.1933.1033.1933.199,700
08 Feb 202432.9933.0532.9833.0133.014,700
07 Feb 202433.0033.0532.9732.9932.992,900
06 Feb 202432.7132.7932.7132.7832.783,600
05 Feb 202432.6832.8032.6432.7832.782,400
02 Feb 202432.7032.9332.6932.8532.853,300
01 Feb 202432.3632.5632.3332.5432.542,400
31 Jan 202432.4832.4832.3032.3032.302,900
30 Jan 202432.6732.6832.5932.6732.674,800
29 Jan 202432.4832.6932.4632.6732.6734,300
26 Jan 202432.5532.5832.4732.5232.523,500
25 Jan 202432.4632.5132.3932.4932.4933,600
24 Jan 202432.5132.5632.4132.4132.414,800
23 Jan 202432.3332.3832.2732.3832.3812,600
22 Jan 202432.3832.3832.2932.3132.314,400
19 Jan 202432.0732.2631.9732.2232.223,600
18 Jan 202431.8231.9831.7931.9331.934,100
17 Jan 202431.7631.7831.6631.7831.786,000
16 Jan 202431.9531.9531.8031.9231.9211,900
12 Jan 202432.0632.0631.9432.0232.026,800
11 Jan 202431.8531.9931.7431.9931.995,700
10 Jan 202431.8932.0231.8631.9331.9314,800
09 Jan 202431.7031.8531.7031.8231.827,900
08 Jan 202431.6731.8631.6331.8531.852,100
05 Jan 202431.5931.6331.4231.5231.527,800
04 Jan 202431.6031.6231.4431.4731.472,800
03 Jan 202431.7031.7031.5131.5931.594,900
02 Jan 202431.7331.8131.6431.7331.7317,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...