Singapore markets closed

TrueShares Structured Outcome (December) ETF (DECZ)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
28.24-0.28 (-0.98%)
At close: 12:50PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 Jan 202327.8027.9827.8027.9827.98400
10 Jan 202327.7327.7327.7327.7327.73100
09 Jan 202327.8327.8327.6027.6027.60100
06 Jan 202327.6227.6227.6227.6227.62-
05 Jan 202327.1427.1427.1427.1427.14-
04 Jan 202327.4527.4527.3627.3627.36400
03 Jan 202327.0827.2327.0827.2327.23500
30 Dec 202227.1127.3027.1127.3027.30800
29 Dec 202227.3227.3627.3127.3627.362,400
28 Dec 202227.4527.4527.4127.4127.41200
27 Dec 202227.5927.6427.5927.6427.64100
23 Dec 202227.6827.6827.6827.6827.68-
22 Dec 202227.5727.5727.5727.5727.57100
21 Dec 202227.8627.8627.8627.8627.86100
20 Dec 202227.5827.5827.5827.5827.58100
19 Dec 202227.5527.5527.5527.5527.55100
16 Dec 202227.7527.7527.7527.7527.75100
15 Dec 202227.8827.9427.8827.9427.94400
14 Dec 202228.5228.5228.5228.5228.52100
13 Dec 202228.9728.9728.6428.6428.64300
12 Dec 202228.2728.4828.2728.4828.48100
09 Dec 202228.1828.1828.1828.1828.18100
08 Dec 202228.3128.3128.3128.3128.31-
07 Dec 202228.1528.1928.0628.1728.172,100
06 Dec 202228.1128.2128.1128.2128.21400
05 Dec 202228.5328.5828.5128.5328.531,500
02 Dec 202228.7228.9028.7228.9028.9015,000
01 Dec 202229.0329.1028.9128.9328.9315,800
30 Nov 202228.3028.9928.1828.9928.992,000
29 Nov 202228.3028.3028.2528.2728.275,200
28 Nov 202228.3128.3128.3128.3128.31100
25 Nov 202228.6728.6728.6728.6728.67-
23 Nov 202228.6428.6528.6428.6528.652,300
22 Nov 202228.3728.5028.3728.5028.506,500
21 Nov 202228.1728.1728.1728.1728.17100
18 Nov 202228.2128.2128.2128.2128.21-
17 Nov 202228.0528.0528.0528.0528.05100
16 Nov 202228.1428.1428.1428.1428.14100
15 Nov 202228.2428.2428.2428.2428.24100
14 Nov 202228.0928.0928.0928.0928.09100
11 Nov 202228.2128.2128.2128.2128.21-
10 Nov 202227.6227.9727.6227.9727.97500
09 Nov 202226.7226.7226.7226.7226.72100
08 Nov 202227.2327.2327.2327.2327.23-
07 Nov 202227.0827.0827.0827.0827.08100
04 Nov 202226.8226.8226.8226.8226.82100
03 Nov 202226.5326.5326.5026.5026.50400
02 Nov 202226.7926.7926.7926.7926.79-
01 Nov 202227.3227.3227.3227.3227.32100
31 Oct 202227.3827.3827.3827.3827.38-
28 Oct 202227.4927.4927.4927.4927.49100
27 Oct 202227.0527.0526.9626.9626.96100
26 Oct 202227.1627.1627.0927.0927.09100
25 Oct 202227.2027.2027.2027.2027.20-
24 Oct 202226.8326.8326.8326.8326.83-
21 Oct 202226.5826.5826.5826.5826.58-
20 Oct 202226.0926.0926.0926.0926.09100
19 Oct 202226.2326.2326.2326.2326.23100
18 Oct 202226.2726.3526.2726.3526.351,300
17 Oct 202225.9426.1325.9426.1326.13400
14 Oct 202225.5225.5225.5225.5225.52100
13 Oct 202225.0426.0725.0426.0726.07400
12 Oct 202225.5525.5625.4925.4925.49400
11 Oct 202225.7825.7825.5425.5525.551,900
10 Oct 202225.7325.7325.7325.7325.73100
07 Oct 202225.8825.8825.8825.8825.88100
06 Oct 202226.5226.5226.5226.5226.52-
05 Oct 202226.7326.7326.7326.7326.73-
04 Oct 202226.7626.7626.7626.7626.76-
03 Oct 202226.1026.1026.1026.1026.10100
30 Sept 202225.5425.5425.5425.5425.54100
29 Sept 202225.8525.8525.8525.8525.85-
28 Sept 202226.3526.3526.3526.3526.35100
27 Sept 202225.7525.8725.7525.8725.87300
26 Sept 202225.9325.9425.8825.9425.944,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...