TrueShares Structured Outcome December ETF (DECZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3959 | -1.13414672576 | 34.9073 | 35.3384 | 32.505 | 38601 | 33.40536563 | SP |
| 4 | -0.8986 | -2.53770121435 | 35.41 | 36.6134 | 32.505 | 13894 | 34.20086448 | SP |
| 12 | -2.8586 | -7.64945143163 | 37.37 | 38.53 | 32.505 | 9760 | 35.78093445 | SP |
| 26 | -2.7416 | -7.35940729606 | 37.253 | 39.1 | 32.505 | 12498 | 37.38657224 | SP |
| 52 | 0.6014 | 1.77351813624 | 33.91 | 39.1 | 32.505 | 9546 | 36.64531476 | SP |
| 156 | 5.3945 | 18.5270409968 | 29.1169 | 39.1 | 25.04 | 5928 | 33.98424958 | SP |
| 260 | 9.4914 | 37.9352517986 | 25.02 | 39.1 | 24.91 | 4701 | 33.141228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 34.5114 | 0.38 | 1.11 | 34 | 34.5549 | 33.5024 | 6735 |
| 1744324200 | 34.1316 | -0.97 | -2.77 | 35.1057 | 35.1057 | 33.65 | 6056 |
| 1744237800 | 35.1057 | 2.37 | 7.23 | 32.74 | 35.3384 | 32.64 | 7579 |
| 1744151400 | 32.74 | -0.26 | -0.80 | 33.002899 | 34.2985 | 32.505 | 6178 |
| 1744065000 | 33.002899 | -0.34 | -1.02 | 33.3433 | 33.67 | 32.63 | 7121 |
| 1743805800 | 33.3433 | -1.56 | -4.48 | 34.9073 | 34.9073 | 33.3433 | 166068 |
| 1743719400 | 34.9073 | -1.24 | -3.43 | 35.03 | 35.34 | 34.9073 | 4676 |
| 1743633000 | 36.1477 | 0.27 | 0.75 | 35.88 | 36.18 | 35.88 | 5139 |
| 1743546600 | 35.88 | 0.04 | 0.11 | 35.839 | 35.9386 | 35.68 | 20456 |
| 1743460200 | 35.839 | 0.08 | 0.24 | 35.43 | 35.839 | 35.38 | 6288 |
| 1743201000 | 35.7549 | -0.5 | -1.38 | 36.145 | 36.145 | 35.6601 | 3788 |
| 1743114600 | 36.254 | -0.05 | -0.15 | 36.307 | 36.3999 | 36.13 | 3221 |
| 1743028200 | 36.307 | -0.28 | -0.76 | 36.586 | 36.5975 | 36.16 | 2868 |
| 1742941800 | 36.586 | 0.02 | 0.06 | 36.5658 | 36.6134 | 36.47 | 4284 |
| 1742855400 | 36.5658 | 0.46 | 1.27 | 36.1056 | 36.61 | 36.1056 | 5083 |
| 1742596200 | 36.1056 | 0 | 0.00 | 36.1055 | 36.1056 | 35.87 | 6292 |
| 1742509800 | 36.1055 | -0.04 | -0.12 | 35.94 | 36.32 | 35.94 | 4531 |
| 1742423400 | 36.1472 | 0.13 | 0.35 | 36.02 | 36.1472 | 35.9101 | 4866 |
| 1742337000 | 36.02 | -0.15 | -0.42 | 36.1719 | 36.1719 | 35.768 | 2826 |
| 1742250600 | 36.1719 | 0.21 | 0.59 | 35.9589 | 36.27 | 35.9589 | 4823 |
| 1741991400 | 35.9589 | 0.55 | 1.55 | 35.41 | 36 | 35.41 | 5726 |
| 1741905000 | 35.41 | -0.39 | -1.09 | 35.7992 | 35.8092 | 35.41 | 4308 |
| 1741818600 | 35.7992 | 0.14 | 0.40 | 35.81 | 35.8999 | 35.72 | 4824 |
| 1741732200 | 35.6571 | -0.15 | -0.42 | 35.8071 | 35.84 | 35.4001 | 4098 |
| 1741645800 | 35.8071 | -0.64 | -1.76 | 36.07 | 36.1488 | 35.6693 | 2783 |
| 1741390200 | 36.45 | 0.1 | 0.28 | 36.23 | 36.49 | 36.04 | 5519 |
| 1741303800 | 36.35 | -0.51 | -1.40 | 36.37 | 36.64 | 36.275 | 3139 |
| 1741217400 | 36.8649 | 0.35 | 0.96 | 36.45 | 36.8988 | 36.45 | 7564 |
| 1741131000 | 36.5148 | -0.28 | -0.75 | 36.79 | 36.8099 | 36.3301 | 17048 |
| 1741044600 | 36.79 | -0.52 | -1.39 | 37.3 | 37.3699 | 36.71 | 24717 |
| 1740785400 | 37.3094 | 0.32 | 0.86 | 36.99 | 37.3094 | 36.87 | 4269 |
| 1740699000 | 36.99 | -0.33 | -0.88 | 37.53 | 37.53 | 36.99 | 3456 |
| 1740612600 | 37.3201 | 0.03 | 0.07 | 37.2942 | 37.55 | 37.2278 | 12327 |
| 1740526200 | 37.2942 | -0.15 | -0.41 | 36.94 | 37.44 | 36.94 | 4265 |
| 1740439800 | 37.4475 | -0.11 | -0.30 | 37.561 | 37.62 | 37.4475 | 2601 |
| 1740180600 | 37.561 | -0.5 | -1.31 | 37.95 | 37.9513 | 37.5496 | 6349 |
| 1740094200 | 38.0585 | -0.12 | -0.30 | 38.1746 | 38.1746 | 37.95 | 3475 |
| 1740007800 | 38.1746 | 0.1 | 0.26 | 38.0753 | 38.1937 | 38.04 | 4502 |
| 1739921400 | 38.0753 | 0.04 | 0.09 | 38.53 | 38.53 | 37.95 | 14021 |
| 1739575800 | 38.0398 | 0.01 | 0.03 | 38.0265 | 38.17 | 37.9401 | 3502 |
| 1739489400 | 38.0265 | 0.3 | 0.79 | 37.7275 | 38.0265 | 37.6935 | 5441 |
| 1739403000 | 37.7275 | -0.08 | -0.22 | 37.8116 | 37.8587 | 37.5917 | 6698 |
| 1739316600 | 37.8116 | 0.02 | 0.04 | 37.7965 | 37.8815 | 37.68 | 3007 |
| 1739230200 | 37.7965 | 0.18 | 0.49 | 37.6135 | 37.8799 | 37.6135 | 4055 |
| 1738971000 | 37.6135 | -0.23 | -0.60 | 37.8391 | 37.87 | 37.61 | 3521 |
| 1738884600 | 37.8391 | 0.09 | 0.24 | 38.32 | 38.32 | 37.7 | 4233 |
| 1738798200 | 37.7498 | 0.06 | 0.17 | 37.6868 | 37.78 | 37.5668 | 3900 |
| 1738711800 | 37.6868 | 0.31 | 0.82 | 37.38 | 37.77 | 37.38 | 44644 |
| 1738625400 | 37.38 | -0.28 | -0.75 | 36.73 | 37.58 | 36.73 | 9240 |
| 1738366200 | 37.6626 | -0.17 | -0.44 | 37.92 | 38.0454 | 37.6626 | 9457 |
| 1738279800 | 37.83 | 0.14 | 0.38 | 37.76 | 37.875 | 37.64 | 14181 |
| 1738193400 | 37.687 | -0.09 | -0.23 | 37.26 | 37.75 | 37.26 | 5384 |
| 1738107000 | 37.7733 | 0.29 | 0.78 | 37.48 | 37.7999 | 37.48 | 2515 |
| 1738020600 | 37.48 | -0.45 | -1.18 | 37.9289 | 37.9289 | 37.345 | 12955 |
| 1737761400 | 37.9289 | 0.04 | 0.11 | 37.9535 | 38.08 | 37.92 | 3481 |
| 1737675000 | 37.8857 | 0 | 0.00 | 37.8857 | 37.8857 | 37.8857 | 0 |
| 1737588600 | 37.8857 | 0.18 | 0.47 | 37.708 | 37.9485 | 37.708 | 5332 |
| 1737502200 | 37.708 | 0.25 | 0.66 | 37.53 | 37.7287 | 37.52 | 5695 |
| 1737156600 | 37.459 | 0.27 | 0.71 | 37.37 | 37.52 | 37.37 | 2272 |
| 1737070200 | 37.1935 | -0.05 | -0.15 | 37.25 | 37.31 | 37.19 | 3236 |
| 1736983800 | 37.2481 | 0.53 | 1.43 | 36.64 | 37.28 | 36.64 | 4802 |
| 1736897400 | 36.7225 | 0.01 | 0.03 | 36.8 | 36.83 | 36.565 | 3966 |
| 1736811000 | 36.7127 | 0.06 | 0.16 | 35.94 | 36.76 | 35.94 | 4714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
