Singapore markets closed

TrueShares Structured Outcome (December) ETF (DECZ)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
26.10-0.45 (-1.68%)
At close: 02:05PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202226.1026.1026.1026.1026.10100
22 Sept 202226.5526.5526.5526.5526.55100
21 Sept 202226.7126.7126.7126.7126.71100
20 Sept 202226.9926.9926.9926.9926.99-
19 Sept 202227.2027.2027.2027.2027.20100
16 Sept 202227.0627.0627.0627.0627.06-
15 Sept 202227.1827.1827.1827.1827.18100
14 Sept 202227.3427.3427.3427.3427.34-
13 Sept 202227.3027.3027.3027.3027.30100
12 Sept 202227.9927.9927.9927.9927.99-
09 Sept 202227.8527.8527.8527.8527.85-
08 Sept 202227.5927.5927.5927.5927.59-
07 Sept 202227.4527.4727.4527.4727.471,100
06 Sept 202227.1327.1327.1327.1327.13100
02 Sept 202227.1927.1927.1927.1927.19100
01 Sept 202227.1927.3627.0727.3627.3616,700
31 Aug 202227.2827.3427.2827.3427.34400
30 Aug 202227.3727.4027.3727.4027.4016,300
29 Aug 202227.6027.6027.6027.6027.60100
26 Aug 202227.6827.6827.6827.6827.68100
25 Aug 202228.2028.2028.2028.2028.20-
24 Aug 202227.9927.9927.9927.9927.99100
23 Aug 202227.9327.9327.9327.9327.93-
22 Aug 202227.9427.9427.9427.9427.94-
19 Aug 202228.2828.2828.2828.2828.28-
18 Aug 202228.4828.4828.4828.4828.48-
17 Aug 202228.4528.4528.4528.4528.45-
16 Aug 202228.5028.5728.5028.5728.57100
15 Aug 202228.5428.5428.5428.5428.54100
12 Aug 202228.4728.4728.4728.4728.47-
11 Aug 202228.2028.2028.2028.2028.20-
10 Aug 202228.1528.2128.1528.2128.214,800
09 Aug 202227.8627.8627.8627.8627.86100
08 Aug 202227.9427.9427.9427.9427.94300
05 Aug 202227.9527.9527.9527.9527.95-
04 Aug 202227.9327.9627.9327.9627.961,900
03 Aug 202227.9328.0027.9328.0028.00200
02 Aug 202227.8327.8327.7227.7227.72300
01 Aug 202227.8327.8327.8327.8327.83-
29 Jul 202227.9027.9027.9027.9027.90-
28 Jul 202227.6727.6727.6727.6727.67-
27 Jul 202227.4827.4827.4827.4827.48100
26 Jul 202226.9927.0226.9927.0227.02500
25 Jul 202227.1227.2027.1227.2027.20400
22 Jul 202227.1427.1727.1427.1727.17100
21 Jul 202227.3127.3127.3127.3127.31100
20 Jul 202227.1427.1427.1427.1427.141,000
19 Jul 202227.0527.0527.0527.0527.05100
18 Jul 202226.5826.5826.5826.5826.58-
15 Jul 202226.7126.7126.7126.7126.71100
14 Jul 202226.3626.3626.3626.3626.36100
13 Jul 202226.4426.4426.4426.4426.44200
12 Jul 202226.6026.6026.4926.4926.497,800
11 Jul 202226.7026.7026.6226.6226.62100
08 Jul 202226.8726.8726.8726.8726.87100
07 Jul 202226.8526.8526.8526.8526.85-
06 Jul 202226.5726.5726.5726.5726.57100
05 Jul 202226.0626.4926.0626.4926.49200
01 Jul 202226.1926.4926.1926.4526.45400
30 Jun 202226.2226.2226.2226.2226.22100
29 Jun 202226.4326.4326.4326.4326.43-
28 Jun 202226.4426.4426.4426.4426.44100
27 Jun 202226.7726.7726.7726.7726.77-
24 Jun 202226.6026.8026.6026.8026.80200
23 Jun 202226.1826.2926.1826.2926.293,700
22 Jun 202226.1926.1926.1126.1626.16700
21 Jun 202226.1226.1226.1226.1226.12100
17 Jun 202225.6725.6725.6725.6725.67-
16 Jun 202225.5525.5525.5525.5525.55-
15 Jun 202226.2026.2226.2026.2226.22400
14 Jun 202225.8025.8925.8025.8925.89500
13 Jun 202226.0226.0225.8925.8925.89100
10 Jun 202226.7026.7026.7026.7026.70-
09 Jun 202227.2327.2327.2327.2327.23-
08 Jun 202227.6327.6427.6327.6427.64100
07 Jun 202227.8027.8327.8027.8327.83400
06 Jun 202227.6627.6627.6127.6627.66700
03 Jun 202227.6027.6027.6027.6027.60-
02 Jun 202227.8827.8827.8827.8827.88-
01 Jun 202227.6227.6227.5227.5227.522,300
31 May 202227.6827.6827.6827.6827.68-
27 May 202227.7127.7827.6327.7827.786,000
26 May 202227.3827.3827.3827.3827.38100
25 May 202227.0027.0126.9827.0127.012,500
24 May 202226.8226.8226.8226.8226.82-
23 May 202226.9726.9726.9726.9726.97100
20 May 202226.6526.6526.6526.6526.65-
19 May 202226.6126.6126.6126.6126.61400
18 May 202226.6926.6926.6926.6926.69100
17 May 202227.4427.4427.4427.4427.44-
16 May 202227.0727.0727.0727.0727.07-
13 May 202227.1627.1627.1327.1327.13400
12 May 202226.4626.6726.4626.6726.67600
11 May 202226.7026.7026.7026.7026.70100
10 May 202227.1527.1526.9426.9426.942,600
09 May 202227.0727.1226.9326.9326.932,600
06 May 202227.5427.5427.5427.5427.54100
05 May 202227.5927.5927.5927.5927.59-
04 May 202227.7628.3327.7628.3328.331,200
03 May 202227.7827.7827.7727.7727.77500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...