Mail

DECZ - TrueShares Structured Outcome (December) ETF

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

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	29.70	29.70	29.70	29.70	29.70	-
05 Jun 2023	29.64	29.64	29.64	29.64	29.64	100
02 Jun 2023	29.67	29.67	29.67	29.67	29.67	100
01 Jun 2023	29.34	29.34	29.34	29.34	29.34	100
31 May 2023	29.03	29.15	29.03	29.15	29.15	600
30 May 2023	29.25	29.25	29.25	29.25	29.25	-
26 May 2023	29.28	29.28	29.28	29.28	29.28	100
25 May 2023	29.02	29.05	29.01	29.01	29.01	3,000
24 May 2023	28.82	28.85	28.82	28.85	28.85	200
23 May 2023	29.01	29.01	29.01	29.01	29.01	100
22 May 2023	29.30	29.30	29.23	29.23	29.23	100
19 May 2023	29.26	29.26	29.26	29.26	29.26	-
18 May 2023	29.29	29.29	29.29	29.29	29.29	7,600
17 May 2023	29.06	29.13	29.06	29.09	29.09	2,200
16 May 2023	28.88	28.88	28.85	28.85	28.85	100
15 May 2023	28.97	28.97	28.97	28.97	28.97	100
12 May 2023	28.92	28.92	28.92	28.92	28.92	100
11 May 2023	28.95	28.95	28.95	28.95	28.95	-
10 May 2023	29.00	29.00	29.00	29.00	29.00	4,100
09 May 2023	28.91	28.91	28.91	28.91	28.91	100
08 May 2023	29.00	29.00	29.00	29.00	29.00	-
05 May 2023	29.08	29.08	29.00	29.00	29.00	200
04 May 2023	28.61	28.61	28.61	28.61	28.61	100
03 May 2023	28.76	28.76	28.76	28.76	28.76	100
02 May 2023	28.90	28.90	28.90	28.90	28.90	-
01 May 2023	29.25	29.25	29.15	29.15	29.15	1,700
28 Apr 2023	29.07	29.14	29.07	29.14	29.14	200
27 Apr 2023	28.95	28.95	28.95	28.95	28.95	100
26 Apr 2023	28.57	28.57	28.57	28.57	28.57	100
25 Apr 2023	28.64	28.64	28.64	28.64	28.64	100
24 Apr 2023	28.86	28.96	28.86	28.96	28.96	100
21 Apr 2023	28.90	28.95	28.90	28.95	28.95	300
20 Apr 2023	28.92	28.92	28.92	28.92	28.92	100
19 Apr 2023	29.04	29.04	29.04	29.04	29.04	100
18 Apr 2023	29.06	29.06	29.06	29.06	29.06	-
17 Apr 2023	29.02	29.02	29.02	29.02	29.02	100
14 Apr 2023	28.96	28.96	28.96	28.96	28.96	100
13 Apr 2023	29.01	29.01	29.01	29.01	29.01	100
12 Apr 2023	28.72	28.72	28.72	28.72	28.72	200
11 Apr 2023	28.81	28.81	28.81	28.81	28.81	-
10 Apr 2023	28.75	28.75	28.73	28.73	28.73	1,200
06 Apr 2023	28.78	28.78	28.78	28.78	28.78	100
05 Apr 2023	28.69	28.69	28.69	28.69	28.69	-
04 Apr 2023	28.75	28.75	28.75	28.75	28.75	-
03 Apr 2023	28.89	28.89	28.89	28.89	28.89	100
31 Mar 2023	28.52	28.80	28.52	28.80	28.80	3,400
30 Mar 2023	28.42	28.49	28.42	28.49	28.49	600
29 Mar 2023	28.41	28.41	28.41	28.41	28.41	-
28 Mar 2023	28.10	28.10	28.10	28.10	28.10	-
27 Mar 2023	28.14	28.14	28.14	28.14	28.14	100
24 Mar 2023	28.08	28.08	28.08	28.08	28.08	-
23 Mar 2023	28.00	28.00	28.00	28.00	28.00	-
22 Mar 2023	27.97	27.97	27.97	27.97	27.97	100
21 Mar 2023	28.24	28.24	28.24	28.24	28.24	100
20 Mar 2023	27.94	27.94	27.94	27.94	27.94	-
17 Mar 2023	27.77	27.77	27.77	27.77	27.77	-
16 Mar 2023	28.02	28.02	28.02	28.02	28.02	-
15 Mar 2023	27.60	27.60	27.60	27.60	27.60	100
14 Mar 2023	27.79	27.79	27.79	27.79	27.79	-
13 Mar 2023	27.54	27.54	27.47	27.47	27.47	600
10 Mar 2023	27.49	27.49	27.49	27.49	27.49	100
09 Mar 2023	27.93	27.93	27.78	27.78	27.78	2,200
08 Mar 2023	28.21	28.21	28.21	28.21	28.21	-
07 Mar 2023	28.27	28.27	28.18	28.18	28.18	100
06 Mar 2023	28.50	28.50	28.50	28.50	28.50	500
03 Mar 2023	28.41	28.47	28.41	28.47	28.47	400
02 Mar 2023	28.14	28.14	28.14	28.14	28.14	100
01 Mar 2023	27.99	27.99	27.99	27.99	27.99	100
28 Feb 2023	28.17	28.17	28.11	28.11	28.11	300
27 Feb 2023	28.27	28.27	28.13	28.13	28.13	1,400
24 Feb 2023	28.05	28.05	28.05	28.05	28.05	100
23 Feb 2023	28.07	28.27	28.07	28.27	28.27	700
22 Feb 2023	28.13	28.13	28.13	28.13	28.13	100
21 Feb 2023	28.18	28.18	28.18	28.18	28.18	100
17 Feb 2023	28.48	28.58	28.48	28.58	28.58	700
16 Feb 2023	28.64	28.64	28.64	28.64	28.64	-
15 Feb 2023	28.87	28.92	28.87	28.92	28.92	500
14 Feb 2023	28.90	28.90	28.90	28.90	28.90	100
13 Feb 2023	28.87	28.87	28.87	28.87	28.87	100
10 Feb 2023	28.64	28.64	28.64	28.64	28.64	-
09 Feb 2023	28.80	28.80	28.59	28.59	28.59	2,000
08 Feb 2023	28.77	28.77	28.77	28.77	28.77	100
07 Feb 2023	28.75	29.03	28.75	29.03	29.03	400
06 Feb 2023	28.67	28.73	28.67	28.73	28.73	100
03 Feb 2023	28.86	28.86	28.86	28.86	28.86	100
02 Feb 2023	28.94	29.06	28.94	29.06	29.06	2,100
01 Feb 2023	28.47	28.76	28.47	28.76	28.76	1,400
31 Jan 2023	28.41	28.53	28.41	28.53	28.53	1,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...