DECZ - TrueShares Structured Outcome (December) ETF

Cboe US - Cboe US Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202329.7029.7029.7029.7029.70-
05 Jun 202329.6429.6429.6429.6429.64100
02 Jun 202329.6729.6729.6729.6729.67100
01 Jun 202329.3429.3429.3429.3429.34100
31 May 202329.0329.1529.0329.1529.15600
30 May 202329.2529.2529.2529.2529.25-
26 May 202329.2829.2829.2829.2829.28100
25 May 202329.0229.0529.0129.0129.013,000
24 May 202328.8228.8528.8228.8528.85200
23 May 202329.0129.0129.0129.0129.01100
22 May 202329.3029.3029.2329.2329.23100
19 May 202329.2629.2629.2629.2629.26-
18 May 202329.2929.2929.2929.2929.297,600
17 May 202329.0629.1329.0629.0929.092,200
16 May 202328.8828.8828.8528.8528.85100
15 May 202328.9728.9728.9728.9728.97100
12 May 202328.9228.9228.9228.9228.92100
11 May 202328.9528.9528.9528.9528.95-
10 May 202329.0029.0029.0029.0029.004,100
09 May 202328.9128.9128.9128.9128.91100
08 May 202329.0029.0029.0029.0029.00-
05 May 202329.0829.0829.0029.0029.00200
04 May 202328.6128.6128.6128.6128.61100
03 May 202328.7628.7628.7628.7628.76100
02 May 202328.9028.9028.9028.9028.90-
01 May 202329.2529.2529.1529.1529.151,700
28 Apr 202329.0729.1429.0729.1429.14200
27 Apr 202328.9528.9528.9528.9528.95100
26 Apr 202328.5728.5728.5728.5728.57100
25 Apr 202328.6428.6428.6428.6428.64100
24 Apr 202328.8628.9628.8628.9628.96100
21 Apr 202328.9028.9528.9028.9528.95300
20 Apr 202328.9228.9228.9228.9228.92100
19 Apr 202329.0429.0429.0429.0429.04100
18 Apr 202329.0629.0629.0629.0629.06-
17 Apr 202329.0229.0229.0229.0229.02100
14 Apr 202328.9628.9628.9628.9628.96100
13 Apr 202329.0129.0129.0129.0129.01100
12 Apr 202328.7228.7228.7228.7228.72200
11 Apr 202328.8128.8128.8128.8128.81-
10 Apr 202328.7528.7528.7328.7328.731,200
06 Apr 202328.7828.7828.7828.7828.78100
05 Apr 202328.6928.6928.6928.6928.69-
04 Apr 202328.7528.7528.7528.7528.75-
03 Apr 202328.8928.8928.8928.8928.89100
31 Mar 202328.5228.8028.5228.8028.803,400
30 Mar 202328.4228.4928.4228.4928.49600
29 Mar 202328.4128.4128.4128.4128.41-
28 Mar 202328.1028.1028.1028.1028.10-
27 Mar 202328.1428.1428.1428.1428.14100
24 Mar 202328.0828.0828.0828.0828.08-
23 Mar 202328.0028.0028.0028.0028.00-
22 Mar 202327.9727.9727.9727.9727.97100
21 Mar 202328.2428.2428.2428.2428.24100
20 Mar 202327.9427.9427.9427.9427.94-
17 Mar 202327.7727.7727.7727.7727.77-
16 Mar 202328.0228.0228.0228.0228.02-
15 Mar 202327.6027.6027.6027.6027.60100
14 Mar 202327.7927.7927.7927.7927.79-
13 Mar 202327.5427.5427.4727.4727.47600
10 Mar 202327.4927.4927.4927.4927.49100
09 Mar 202327.9327.9327.7827.7827.782,200
08 Mar 202328.2128.2128.2128.2128.21-
07 Mar 202328.2728.2728.1828.1828.18100
06 Mar 202328.5028.5028.5028.5028.50500
03 Mar 202328.4128.4728.4128.4728.47400
02 Mar 202328.1428.1428.1428.1428.14100
01 Mar 202327.9927.9927.9927.9927.99100
28 Feb 202328.1728.1728.1128.1128.11300
27 Feb 202328.2728.2728.1328.1328.131,400
24 Feb 202328.0528.0528.0528.0528.05100
23 Feb 202328.0728.2728.0728.2728.27700
22 Feb 202328.1328.1328.1328.1328.13100
21 Feb 202328.1828.1828.1828.1828.18100
17 Feb 202328.4828.5828.4828.5828.58700
16 Feb 202328.6428.6428.6428.6428.64-
15 Feb 202328.8728.9228.8728.9228.92500
14 Feb 202328.9028.9028.9028.9028.90100
13 Feb 202328.8728.8728.8728.8728.87100
10 Feb 202328.6428.6428.6428.6428.64-
09 Feb 202328.8028.8028.5928.5928.592,000
08 Feb 202328.7728.7728.7728.7728.77100
07 Feb 202328.7529.0328.7529.0329.03400
06 Feb 202328.6728.7328.6728.7328.73100
03 Feb 202328.8628.8628.8628.8628.86100
02 Feb 202328.9429.0628.9429.0629.062,100
01 Feb 202328.4728.7628.4728.7628.761,400
31 Jan 202328.4128.5328.4128.5328.531,400
30 Jan 202328.4128.4128.2428.2428.244,100
27 Jan 202328.5228.5228.5228.5228.52100
26 Jan 202328.4328.4328.4328.4328.43100
25 Jan 202328.2228.2228.2228.2228.22100
24 Jan 202328.2528.2528.2528.2528.25-
23 Jan 202328.2728.2728.2728.2728.27-
20 Jan 202328.0028.0028.0028.0028.00-
19 Jan 202327.6327.6327.6327.6327.63100
18 Jan 202327.8727.8727.7727.7727.771,600
17 Jan 202328.1128.1128.1128.1128.11100
13 Jan 202327.9928.1727.9928.1728.17800
12 Jan 202328.0728.0728.0728.0728.07100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...