Dark

DECZ
TrueShares Structured Outcome (December) ETF
stock BATS ETF

At Close

Aug 4, 2026

0.00USD-100.000%(-44.36)100

42.62Bid 44.27Ask 1.65Spread

Pre-market

0.00USD-100.000%(-44.36)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

44.34USD0.000%(+44.34)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	44.3393	44.3393	44.3393	44.3393	-0.048%	101	0.000%
2026-08-04	44.1100	44.3607	44.1100	44.3607	+1.580%	2,820	-0.048%
2026-08-03	43.4300	43.6708	43.4300	43.6708	+1.084%	14,508	+1.531%
2026-07-31	43.0600	43.2024	43.0600	43.2024	+0.755%	13,536	+2.632%
2026-07-30	42.7800	42.8785	42.7300	42.8785	+1.205%	2,364	+3.407%
2026-07-29	42.4501	42.7300	42.3680	42.3680	-1.227%	13,013	+4.653%
2026-07-28	42.7300	43.0000	42.7300	42.8943	+0.252%	2,209	+3.369%
2026-07-27	42.7300	42.7865	42.6900	42.7865	+0.078%	2,156	+3.629%
2026-07-24	42.7530	42.7530	42.7530	42.7530	+0.043%	178	+3.710%
2026-07-23	42.7347	42.7347	42.7347	42.7347	-1.008%	104	+3.755%
2026-07-22	43.2800	43.2800	43.1700	43.1700	-0.180%	373	+2.709%
2026-07-21	43.1400	43.2478	43.1400	43.2478	+0.698%	436	+2.524%
2026-07-20	43.0900	43.0900	42.9481	42.9481	-0.097%	442	+3.239%
2026-07-17	43.1200	43.1200	42.9900	42.9900	-0.808%	868	+3.139%
2026-07-16	43.3100	43.3400	43.3100	43.3400	-0.391%	351	+2.306%
2026-07-15	43.4200	43.5100	43.4100	43.5100	+0.113%	1,557	+1.906%
2026-07-14	43.4200	43.4607	43.4200	43.4607	+0.390%	869	+2.022%
2026-07-13	43.2700	43.2918	43.2700	43.2918	-0.664%	191	+2.420%
2026-07-10	43.5811	43.5811	43.5811	43.5811	+0.434%	392	+1.740%
2026-07-09	43.3926	43.3926	43.3926	43.3926	+0.635%	187	+2.182%
2026-07-08	42.9000	43.1190	42.9000	43.1190	-0.300%	1,254	+2.830%
2026-07-07	43.2489	43.2489	43.2489	43.2489	-0.378%	232	+2.521%
2026-07-06	43.4130	43.4130	43.4130	43.4130	+0.672%	228	+2.134%
2026-07-02	43.1233	43.1233	43.1233	43.1233	-0.119%	885	+2.820%
2026-07-01	43.1600	43.3800	43.1600	43.1746	-0.154%	11,931	+2.698%
2026-06-30	43.0400	43.2600	43.0400	43.2412	+0.780%	714	+2.539%
2026-06-29	42.6100	42.9066	42.6100	42.9066	+1.674%	779	+3.339%
2026-06-26	42.6100	42.6650	42.2000	42.2000	-0.806%	1,824	+5.069%
2026-06-25	42.5900	42.7100	42.4800	42.5428	-0.088%	1,005	+4.223%
2026-06-24	42.5650	42.5802	42.5650	42.5802	-0.215%	633	+4.131%
2026-06-23	42.6300	42.6718	42.6300	42.6718	-1.063%	852	+3.908%
2026-06-22	43.1301	43.1301	43.1301	43.1301	-0.362%	831	+2.804%
2026-06-18	43.2869	43.2869	43.2869	43.2869	+0.933%	42	+2.431%
2026-06-17	43.3273	43.3273	42.8866	42.8866	-1.094%	1,194	+3.387%
2026-06-16	43.3902	43.3902	43.3611	43.3611	-0.305%	210	+2.256%
2026-06-15	43.4937	43.4937	43.4937	43.4937	+1.350%	145	+1.944%
2026-06-12	42.7900	42.9143	42.7900	42.9143	+0.382%	684	+3.321%
2026-06-11	42.2700	42.8700	42.2500	42.7511	+1.248%	1,609	+3.715%
2026-06-10	42.6700	42.6700	42.2241	42.2241	-1.087%	1,225	+5.009%
2026-06-09	42.9000	42.9000	42.6100	42.6883	-0.275%	4,262	+3.868%
2026-06-08	42.8900	42.8900	42.8060	42.8060	+0.059%	264	+3.582%
2026-06-05	43.2800	43.2800	42.7807	42.7807	-2.047%	684	+3.643%
2026-06-04	43.5300	43.6745	43.5300	43.6745	+0.308%	1,240	+1.522%
2026-06-03	43.6000	43.6000	43.5000	43.5402	-0.533%	354	+1.835%
2026-06-02	43.6700	43.7733	43.6700	43.7733	+0.145%	209	+1.293%
2026-06-01	43.5700	43.8000	43.5700	43.7098	+0.168%	3,991	+1.440%
2026-05-29	43.6900	43.6900	43.5400	43.6363	+0.147%	4,656	+1.611%
2026-05-28	43.3200	43.5722	43.3200	43.5722	+0.495%	4,158	+1.761%
2026-05-27	43.3100	43.3576	43.3100	43.3576	+0.003%	7,209	+2.264%
2026-05-26	43.3700	43.3700	43.3127	43.3561	+0.533%	846	+2.268%
2026-05-22	43.1600	43.1800	43.1261	43.1261	+0.318%	1,442	+2.813%
2026-05-21	42.8500	43.0400	42.8500	42.9895	+0.137%	1,647	+3.140%
2026-05-20	42.5900	42.9307	42.5900	42.9307	+0.891%	3,144	+3.281%
2026-05-19	42.5300	42.5517	42.5300	42.5517	-0.560%	584	+4.201%
2026-05-18	42.8400	42.9000	42.6700	42.7913	-0.111%	706	+3.618%
2026-05-15	42.8600	42.9796	42.8100	42.8389	-1.078%	3,645	+3.502%
2026-05-14	43.1700	43.3150	43.1700	43.3057	+0.582%	2,293	+2.387%
2026-05-13	42.7700	43.0550	42.7700	43.0550	+0.554%	183	+2.983%
2026-05-12	42.6400	42.8180	42.5200	42.8180	-0.099%	8,019	+3.553%
2026-05-11	42.8000	42.8800	42.7900	42.8603	+0.300%	819	+3.451%
2026-05-08	42.6900	42.7550	42.6900	42.7322	+0.622%	2,657	+3.761%
2026-05-07	42.6000	42.6900	42.4300	42.4682	-0.374%	4,444	+4.406%
2026-05-06	42.4266	42.6278	42.4266	42.6278	+1.241%	1,020	+4.015%
2026-05-05	42.1200	42.1999	42.1000	42.1052	+0.722%	7,261	+5.306%
2026-05-04	41.9400	41.9400	41.7300	41.8033	-0.447%	639,433	+6.067%
2026-05-01	42.0600	42.0900	41.9600	41.9912	+0.266%	10,695	+5.592%
2026-04-30	41.5400	41.8900	41.5301	41.8800	+0.964%	314,130	+5.872%
2026-04-29	41.4900	41.5050	41.4450	41.4801	-0.207%	2,771	+6.893%
2026-04-28	41.4950	41.5661	41.4950	41.5661	-0.398%	1,479	+6.672%
2026-04-27	41.6700	41.7599	41.6700	41.7320	+0.153%	1,060	+6.248%
2026-04-24	41.4700	41.7100	41.4700	41.6682	+0.647%	2,023	+6.410%
2026-04-23	41.4500	41.6200	41.4002	41.4002	-0.318%	3,278	+7.099%
2026-04-22	41.5050	41.5400	41.4400	41.5323	+0.760%	3,052	+6.759%
2026-04-21	41.5000	41.5000	41.2191	41.2191	-0.451%	2,206	+7.570%
2026-04-20	41.4500	41.4500	41.3800	41.4060	-0.217%	2,214	+7.084%
2026-04-17	41.4800	41.5600	41.4300	41.4959	+0.865%	2,934	+6.852%
2026-04-16	40.9800	41.1800	40.9800	41.1400	+0.256%	3,845	+7.777%
2026-04-15	40.8500	41.0800	40.8500	41.0350	+0.690%	3,673	+8.052%
2026-04-14	40.5716	40.8099	40.5716	40.7540	+0.876%	2,304	+8.797%
2026-04-13	40.1050	40.4002	40.0700	40.4002	+0.874%	3,227	+9.750%
2026-04-10	40.1200	40.2050	40.0500	40.0500	-0.230%	2,477	+10.710%
2026-04-09	39.8817	40.1500	39.8817	40.1425	+0.552%	1,677	+10.455%
2026-04-08	39.8100	39.9650	39.8100	39.9221	+1.843%	3,450	+11.065%
2026-04-07	38.9100	39.1998	38.9100	39.1998	-0.034%	3,492	+13.111%
2026-04-06	39.1300	39.2131	39.1300	39.2131	+0.212%	2,907	+13.073%
2026-04-02	38.9900	39.1400	38.9350	39.1300	+0.194%	3,481	+13.313%
2026-04-01	39.0650	39.1600	38.9500	39.0541	+0.581%	41,348	+13.533%
2026-03-31	38.5250	38.8286	38.5000	38.8286	+2.037%	3,639	+14.192%
2026-03-30	38.1800	38.1800	37.9850	38.0535	-0.213%	3,123	+16.518%
2026-03-27	38.3000	38.3600	38.1349	38.1349	-1.251%	2,342	+16.270%
2026-03-26	38.9350	38.9700	38.6181	38.6181	-1.260%	2,813	+14.815%
2026-03-25	39.1300	39.1999	39.1050	39.1108	+0.396%	1,360	+13.368%
2026-03-24	38.9650	39.0900	38.9400	38.9566	-0.358%	6,221	+13.817%
2026-03-23	39.2750	39.4099	39.0000	39.0967	+0.892%	2,544	+13.409%
2026-03-20	38.9450	38.9850	38.6500	38.7511	-1.155%	4,335	+14.421%
2026-03-19	39.1250	39.3183	39.0200	39.2038	-0.157%	3,116	+13.099%
2026-03-18	39.5200	39.5600	39.2656	39.2656	-1.004%	3,119	+12.921%
2026-03-17	39.8200	39.8200	39.6637	39.6637	+0.060%	2,916	+11.788%
2026-03-16	39.8100	39.8400	39.6240	39.6398	+0.921%	6,429	+11.856%
2026-03-13	39.4400	39.4400	39.2400	39.2782	-0.501%	14,038	+12.885%
2026-03-12	39.6311	39.6700	39.4400	39.4758	-1.130%	2,338	+12.320%
2026-03-11	39.9000	39.9500	39.8000	39.9271	+0.053%	4,135	+11.051%
2026-03-10	39.9400	40.2100	39.9050	39.9059	-0.199%	16,400	+11.110%
2026-03-09	39.3600	40.0100	39.3600	39.9853	+0.629%	3,816	+10.889%
2026-03-06	39.8599	39.9000	39.7353	39.7353	-1.024%	2,310	+11.587%
2026-03-05	39.9700	40.1462	39.8800	40.1462	-0.475%	3,710	+10.445%
2026-03-04	40.3100	40.4200	40.3000	40.3380	+0.644%	2,608	+9.919%
2026-03-03	39.7200	40.1900	39.6800	40.0797	-0.816%	3,780	+10.628%
2026-03-02	40.3600	40.5399	40.1600	40.4093	+0.187%	10,212	+9.725%
2026-02-27	40.3600	40.3600	40.2200	40.3339	-0.409%	4,039	+9.931%
2026-02-26	40.3400	40.6000	40.3400	40.4997	-0.477%	3,539	+9.481%
2026-02-25	40.6300	40.7500	40.5201	40.6937	+0.635%	3,590	+8.959%
2026-02-24	40.1200	40.5100	40.1200	40.4371	+0.740%	2,187	+9.650%
2026-02-23	40.3500	40.3500	40.1000	40.1400	-0.717%	5,278	+10.462%
2026-02-20	40.3800	40.4750	40.3000	40.4300	+0.394%	5,972	+9.669%
2026-02-19	40.2700	40.3200	40.2000	40.2714	-0.322%	5,275	+10.101%
2026-02-18	40.4700	40.4700	40.2800	40.4016	+0.472%	2,395	+9.746%
2026-02-17	40.1300	40.2117	40.0400	40.2117	+0.207%	7,495	+10.265%
2026-02-13	40.2300	40.3450	40.1285	40.1285	-0.102%	4,272	+10.493%
2026-02-12	40.6500	40.7500	40.1694	40.1694	-1.376%	4,354	+10.381%
2026-02-11	40.7900	40.8100	40.6800	40.7300	+0.148%	3,728	+8.862%
2026-02-10	40.7900	40.8600	40.6600	40.6700	-0.233%	3,520	+9.022%
2026-02-09	40.6900	40.8100	40.6900	40.7648	+0.309%	16,630	+8.769%
2026-02-06	40.4299	40.6800	40.4299	40.6391	+1.624%	1,807	+9.105%
2026-02-05	39.9195	40.1100	39.9195	39.9897	-1.073%	1,832	+10.877%
2026-02-04	40.5705	40.5705	40.2701	40.4233	-0.309%	3,665	+9.687%
2026-02-03	40.4650	40.5484	40.2800	40.5484	-0.738%	1,395	+9.349%
2026-02-02	40.8400	40.9400	40.8400	40.8500	+0.549%	24,300	+8.542%
2026-01-30	40.6200	40.6400	40.5500	40.6268	-0.319%	3,597	+9.138%
2026-01-29	40.4100	40.7570	40.3675	40.7570	-0.958%	4,625	+8.789%
2026-01-28	40.8201	41.1513	40.7100	41.1513	+0.734%	2,631	+7.747%
2026-01-27	40.8300	40.8606	40.8011	40.8516	+0.443%	2,923	+8.537%
2026-01-26	40.7400	40.7400	40.6500	40.6715	+0.338%	1,677	+9.018%
2026-01-23	40.4300	40.5950	40.4300	40.5344	+0.017%	2,783	+9.387%
2026-01-22	40.5248	40.5852	40.5000	40.5275	+0.386%	4,487	+9.405%
2026-01-21	40.3900	40.3900	40.0905	40.3717	+0.961%	3,072	+9.828%
2026-01-20	40.1600	40.2500	39.9600	39.9874	-1.603%	3,222	+10.883%
2026-01-16	40.6400	40.7200	40.6387	40.6387	+0.071%	2,231	+9.106%
2026-01-15	40.7400	40.8250	40.6100	40.6100	+0.138%	17,474	+9.183%
2026-01-14	40.5700	40.5700	40.4470	40.5539	-0.493%	4,433	+9.334%
2026-01-13	40.7040	40.7700	40.6586	40.7550	-0.233%	2,746	+8.795%
2026-01-12	40.7500	40.8500	40.7500	40.8500	+0.212%	7,920	+8.542%
2026-01-09	40.7860	40.7870	40.7600	40.7634	+0.528%	2,078	+8.772%
2026-01-08	40.5117	40.5800	40.4900	40.5491	+0.035%	5,728	+9.347%
2026-01-07	40.6772	40.7699	40.5100	40.5349	-0.400%	3,361	+9.385%
2026-01-06	40.5486	40.6976	40.5486	40.6976	+0.550%	6,187	+8.948%
2026-01-05	40.5400	40.5405	40.3250	40.4750	+0.561%	3,685	+9.547%
2026-01-02	40.2200	40.2700	40.1600	40.2491	-0.038%	5,667	+10.162%
2025-12-31	40.3600	40.5350	40.2642	40.2642	-0.528%	2,493	+10.121%
2025-12-30	40.4650	40.5200	40.4500	40.4778	-0.072%	2,183	+9.540%
2025-12-29	40.4200	40.5480	40.4200	40.5070	-0.211%	1,619	+9.461%
2025-12-26	40.6700	40.6700	40.5401	40.5926	-0.048%	9,143	+9.230%
2025-12-24	40.5459	40.6200	40.5459	40.6119	-2.878%	1,427	+9.178%
2025-12-23	41.7780	41.8155	41.7100	41.8155	+0.299%	11,311	+6.036%
2025-12-22	41.6256	41.6984	41.6256	41.6908	+0.519%	1,723	+6.353%
2025-12-19	41.4300	41.5185	41.4300	41.4757	+0.600%	8,592	+6.904%
2025-12-18	41.2000	41.3799	41.1900	41.2282	+0.607%	3,566	+7.546%
2025-12-17	41.1360	41.1400	40.9700	40.9794	-0.972%	4,555	+8.199%
2025-12-16	41.2800	41.3816	41.2400	41.3816	-0.111%	2,707	+7.147%
2025-12-15	41.4400	41.5000	41.4000	41.4274	-0.102%	2,763	+7.029%
2025-12-12	41.4604	41.5799	41.4100	41.4699	-0.781%	3,424	+6.919%
2025-12-11	41.6600	41.8100	41.6600	41.7962	+0.113%	3,572	+6.085%
2025-12-10	41.4895	41.7492	41.4600	41.7492	+0.555%	3,134	+6.204%
2025-12-09	41.5500	41.6100	41.5186	41.5186	-0.025%	1,839	+6.794%
2025-12-08	41.6500	41.6500	41.4601	41.5289	-0.292%	2,234	+6.767%
2025-12-05	41.7558	41.7558	41.6200	41.6507	+0.121%	2,102	+6.455%
2025-12-04	41.5185	41.6200	41.5020	41.6004	+0.044%	2,414	+6.584%
2025-12-03	41.4740	41.6850	41.4740	41.5819	+0.124%	2,842	+6.631%
2025-12-02	41.4950	41.5650	41.4500	41.5305	+0.235%	2,900	+6.763%
2025-12-01	41.4200	41.5700	41.4200	41.4330	-0.210%	31,772	+7.014%
2025-11-28	41.5200	41.5600	41.4400	41.5200	+0.329%	1,704	+6.790%
2025-11-26	41.2200	41.4860	41.2200	41.3840	+0.642%	2,800	+7.141%
2025-11-25	40.9500	41.1800	40.8800	41.1200	+0.705%	3,121	+7.829%
2025-11-24	40.7750	40.8700	40.7101	40.8323	+1.381%	2,414	+8.589%
2025-11-21	39.9700	40.5700	39.9700	40.2761	+0.700%	23,451	+10.088%
2025-11-20	40.4600	40.4600	39.9868	39.9960	-1.293%	2,831	+10.859%
2025-11-19	40.5960	40.6400	40.3500	40.5200	+0.297%	3,694	+9.426%
2025-11-18	40.3300	40.5350	40.2400	40.4000	-0.598%	2,429	+9.751%
2025-11-17	40.9100	41.0200	40.5800	40.6430	-0.799%	3,311	+9.095%
2025-11-14	40.7970	41.1900	40.7970	40.9702	+0.008%	2,303	+8.223%
2025-11-13	41.1700	41.2100	40.9669	40.9669	-1.441%	3,444	+8.232%
2025-11-12	41.5185	41.5905	41.5101	41.5657	+0.034%	2,180	+6.673%
2025-11-11	41.4210	41.5894	41.4100	41.5516	+0.180%	2,360	+6.709%
2025-11-10	41.3700	41.5500	41.1955	41.4769	+1.381%	3,168	+6.901%
2025-11-07	40.7795	40.9190	40.7795	40.9121	+0.043%	1,753	+8.377%
2025-11-06	41.0600	41.0600	40.8946	40.8946	-1.173%	7,742	+8.423%
2025-11-05	41.4415	41.4415	41.3800	41.3800	+0.681%	2,178	+7.152%
2025-11-04	41.1400	41.2300	41.1000	41.1000	-1.059%	2,548	+7.882%
2025-11-03	41.4500	41.6700	41.4500	41.5400	+0.048%	4,551	+6.739%
2025-10-31	41.6924	41.6924	41.5000	41.5201	-0.072%	1,652	+6.790%
2025-10-30	41.6000	41.7300	41.4800	41.5499	-0.596%	4,454	+6.713%
2025-10-29	41.9600	41.9600	41.6500	41.7992	+0.000%	2,071	+6.077%
2025-10-28	41.7200	41.9100	41.7200	41.7990	+0.022%	2,639	+6.077%
2025-10-27	41.6600	41.7900	41.5800	41.7900	+1.149%	1,777	+6.100%
2025-10-24	41.2401	41.4299	41.2401	41.3152	+0.663%	3,435	+7.320%
2025-10-23	40.9020	41.1400	40.8600	41.0431	+0.469%	3,350	+8.031%
2025-10-22	40.9120	41.0099	40.7800	40.8516	+0.016%	2,578	+8.537%
2025-10-21	41.0350	41.1585	40.8450	40.8450	-0.477%	5,525	+8.555%
2025-10-20	41.1099	41.1099	41.0350	41.0407	+0.815%	949	+8.037%
2025-10-17	40.6200	40.8199	40.4314	40.7089	+0.419%	3,136	+8.918%
2025-10-16	40.8975	40.8975	40.4669	40.5390	-0.441%	1,794	+9.374%
2025-10-15	40.8901	41.0286	40.5255	40.7185	+0.490%	2,255	+8.892%
2025-10-14	40.3800	40.6900	40.3800	40.5201	-0.418%	4,477	+9.425%
2025-10-13	40.4750	40.7285	40.4750	40.6900	+1.167%	4,370	+8.969%
2025-10-10	41.1600	41.1799	40.2000	40.2205	-1.860%	1,941	+10.241%
2025-10-09	41.0430	41.0500	40.9650	40.9826	-0.370%	2,214	+8.191%
2025-10-08	41.0200	41.1349	41.0100	41.1349	+0.483%	3,880	+7.790%
2025-10-07	41.0000	41.0710	40.8300	40.9370	-0.347%	3,787	+8.311%
2025-10-06	41.0700	41.1058	40.9500	41.0794	+0.320%	2,423	+7.936%
2025-10-03	41.0200	41.1244	40.9483	40.9483	+0.004%	3,209	+8.281%
2025-10-02	40.9200	40.9465	40.8100	40.9465	+0.110%	6,986	+8.286%
2025-10-01	40.5800	41.0200	40.5800	40.9017	+0.397%	172,674	+8.405%
2025-09-30	40.5900	40.7400	40.5500	40.7400	+0.180%	3,029	+8.835%
2025-09-29	40.7395	40.7395	40.5800	40.6667	+0.178%	1,968	+9.031%
2025-09-26	40.4675	40.5946	40.4225	40.5946	+0.444%	2,134	+9.225%
2025-09-25	40.4405	40.5200	40.3500	40.4153	-0.362%	1,807	+9.709%
2025-09-24	40.6200	40.6200	40.5003	40.5621	-0.254%	1,591	+9.312%
2025-09-23	40.8500	40.8536	40.6654	40.6654	-0.466%	1,873	+9.034%
2025-09-22	40.7450	40.8558	40.7450	40.8558	+0.362%	1,359	+8.526%
2025-09-19	40.6400	40.7083	40.5900	40.7083	+0.403%	2,183	+8.920%
2025-09-18	40.5900	40.6800	40.5001	40.5450	+0.458%	3,221	+9.358%
2025-09-17	40.4486	40.4486	40.3100	40.3601	-0.025%	1,752	+9.859%
2025-09-16	40.4185	40.4600	40.3700	40.3700	-0.191%	6,874	+9.832%
2025-09-15	40.4360	40.5000	40.4360	40.4472	+0.360%	2,373	+9.623%
2025-09-12	40.3148	40.3900	40.2700	40.3022	-0.116%	4,921	+10.017%
2025-09-11	40.2450	40.3520	40.1901	40.3491	+0.737%	2,643	+9.889%
2025-09-10	40.1480	40.1480	40.0090	40.0538	+0.230%	2,446	+10.699%
2025-09-09	39.7800	39.9700	39.7600	39.9619	+0.266%	2,670	+10.954%
2025-09-08	39.8800	39.9500	39.8400	39.8559	+0.178%	1,789	+11.249%
2025-09-05	39.7352	39.8600	39.7085	39.7850	-0.537%	5,012	+11.447%
2025-09-04	39.6811	39.9999	39.6650	39.9999	+0.998%	7,600	+10.849%
2025-09-03	39.6361	39.6800	39.4500	39.6047	+0.320%	4,372	+11.955%
2025-09-02	39.2700	39.4783	39.2200	39.4783	-0.501%	68,949	+12.313%
2025-08-29	39.6300	39.7199	39.6200	39.6770	-0.409%	2,376	+11.751%
2025-08-28	39.8900	39.8900	39.8100	39.8401	+0.126%	4,857	+11.293%
2025-08-27	39.7500	39.8400	39.7000	39.7901	+0.051%	2,688	+11.433%
2025-08-26	39.6490	39.7700	39.5685	39.7700	+0.441%	2,326	+11.489%
2025-08-25	39.6862	39.7000	39.5953	39.5953	-0.113%	1,886	+11.981%
2025-08-22	39.2900	39.7800	39.2800	39.6400	+1.578%	17,259	+11.855%
2025-08-21	39.2400	39.3200	39.0127	39.0243	-0.893%	2,353	+13.620%
2025-08-20	39.2399	39.5700	39.2032	39.3759	-0.154%	2,087	+12.605%
2025-08-19	39.6500	39.6500	39.3815	39.4367	-0.491%	2,817	+12.432%
2025-08-18	39.6250	39.6367	39.5600	39.6312	+0.016%	1,536	+11.880%
2025-08-15	39.7300	39.7300	39.5500	39.6250	-0.253%	2,272	+11.897%
2025-08-14	39.6501	39.7700	39.6100	39.7254	+0.060%	3,285	+11.614%
2025-08-13	39.6300	39.7016	39.5600	39.7016	+0.282%	3,309	+11.681%
2025-08-12	39.4400	39.6100	39.4400	39.5901	+0.585%	1,878	+11.996%
2025-08-11	39.4700	39.7350	39.2900	39.3600	+0.083%	1,965	+12.651%
2025-08-08	39.3494	39.4000	39.3274	39.3274	+0.638%	2,173	+12.744%
2025-08-07	39.2700	39.2700	38.9701	39.0782	-0.234%	2,786	+13.463%
2025-08-06	38.9500	39.3500	38.9500	39.1700	+0.669%	4,350	+13.197%
2025-08-05	39.0630	39.0630	38.8800	38.9096	-0.300%	4,241	+13.955%
2025-08-04	38.8400	39.0299	38.8400	39.0267	+0.996%	956,013	+13.613%
2025-08-01	38.6900	38.6900	38.6200	38.6420	-1.065%	50,119	+14.744%
2025-07-31	39.1900	39.2200	39.0580	39.0580	-0.375%	295	+13.522%
2025-07-30	39.2400	39.3245	39.2052	39.2052	+0.002%	368	+13.095%
2025-07-29	39.2600	39.2600	39.2043	39.2043	-0.295%	8,621	+13.098%
2025-07-28	39.3202	39.3202	39.3202	39.3202	-0.025%	128	+12.765%
2025-07-25	39.3301	39.3301	39.3301	39.3301	+0.261%	165	+12.736%
2025-07-24	39.2100	39.2500	39.2100	39.2278	+0.128%	1,845	+13.030%
2025-07-23	39.0800	39.1778	39.0000	39.1778	+0.511%	1,105	+13.175%
2025-07-22	38.8985	38.9786	38.8985	38.9786	+0.092%	1,440	+13.753%
2025-07-21	39.1099	39.1099	38.9428	38.9428	+0.098%	1,214	+13.858%
2025-07-18	38.9200	38.9200	38.8500	38.9046	-0.039%	720	+13.969%
2025-07-17	38.7900	38.9197	38.7900	38.9197	+0.435%	2,392	+13.925%
2025-07-16	38.6600	38.7512	38.5400	38.7512	+0.258%	2,631	+14.420%
2025-07-15	38.7400	38.7400	38.6516	38.6516	-0.330%	1,908	+14.715%
2025-07-14	38.7300	38.7796	38.7200	38.7796	+0.130%	2,223	+14.337%
2025-07-11	38.7500	38.7500	38.7292	38.7292	-0.147%	121	+14.485%
2025-07-10	38.7833	38.7861	38.7833	38.7861	+0.093%	2,332	+14.318%
2025-07-09	38.7900	38.7900	38.7500	38.7500	+0.422%	229	+14.424%
2025-07-08	38.6300	38.6300	38.5872	38.5872	-0.015%	372	+14.907%
2025-07-07	38.5928	38.5928	38.5928	38.5928	-0.585%	238	+14.890%
2025-07-03	38.8100	38.8200	38.8100	38.8200	+0.689%	258	+14.218%
2025-07-02	38.4100	38.5544	38.4100	38.5544	+0.297%	703	+15.005%
2025-07-01	38.3400	38.4402	38.2900	38.4402	-0.070%	16,463	+15.346%
2025-06-30	38.4673	38.4673	38.4673	38.4673	+0.394%	149	+15.265%
2025-06-27	38.3164	38.3164	38.3164	38.3164	+0.408%	99	+15.719%
2025-06-26	38.1607	38.1607	38.1607	38.1607	+0.545%	151	+16.191%
2025-06-25	37.9500	37.9539	37.9500	37.9539	+0.002%	485	+16.824%
2025-06-24	37.9000	37.9533	37.9000	37.9533	+0.821%	618	+16.826%
2025-06-23	37.3400	37.6442	37.3400	37.6442	+0.734%	766	+17.785%
2025-06-20	37.4200	37.4200	37.3700	37.3700	-0.118%	3,473	+18.649%
2025-06-18	37.5400	37.5500	37.4140	37.4140	-0.133%	2,280	+18.510%
2025-06-17	37.5555	37.5649	37.4400	37.4638	-0.559%	1,868	+18.352%
2025-06-16	37.6950	37.6950	37.6745	37.6745	+0.698%	349	+17.690%
2025-06-13	37.4100	37.6249	37.4100	37.4133	-0.767%	2,058	+18.512%
2025-06-12	37.6312	37.7023	37.6312	37.7023	+0.221%	438	+17.604%
2025-06-11	37.6800	37.8100	37.6191	37.6191	-0.111%	2,349	+17.864%
2025-06-10	37.6609	37.6609	37.6609	37.6609	+0.237%	89	+17.733%
2025-06-09	37.5100	37.6400	37.5100	37.5717	+0.051%	1,596	+18.012%
2025-06-06	37.6015	37.6015	37.5527	37.5527	+0.867%	268	+18.072%
2025-06-05	37.3800	37.4600	37.1500	37.2301	-0.348%	2,373	+19.095%
2025-06-04	37.3400	37.4200	37.3400	37.3600	-0.130%	575	+18.681%
2025-06-03	37.2200	37.4190	37.2200	37.4087	+0.457%	460	+18.527%
2025-06-02	37.0400	37.2386	37.0400	37.2386	+0.197%	109,241	+19.068%
2025-05-30	37.0300	37.1653	37.0300	37.1653	+0.037%	850	+19.303%
2025-05-29	37.1800	37.1800	37.0200	37.1515	+0.280%	714	+19.347%
2025-05-28	37.1100	37.1300	37.0478	37.0478	-0.376%	454	+19.681%
2025-05-27	36.9700	37.1875	36.9700	37.1875	+0.806%	701	+19.232%
2025-05-23	36.7850	36.8900	36.7850	36.8900	+0.091%	346	+20.193%
2025-05-22	36.9500	37.0200	36.8566	36.8566	-0.075%	1,970	+20.302%
2025-05-21	37.1400	37.2552	36.8841	36.8841	-0.491%	99,610	+20.213%
2025-05-20	37.2900	37.2900	37.0450	37.0661	-0.855%	3,597	+19.622%
2025-05-19	36.9800	37.4000	36.9800	37.3857	+0.072%	2,589	+18.600%
2025-05-16	37.2800	37.3589	37.2800	37.3589	+0.495%	1,912	+18.685%
2025-05-15	36.8800	37.2850	36.8800	37.1748	+0.230%	7,157	+19.272%
2025-05-14	37.0600	37.1193	36.5900	37.0894	+0.028%	4,659	+19.547%
2025-05-13	37.0170	37.0792	37.0170	37.0792	+0.585%	524	+19.580%
2025-05-12	36.7800	36.8637	36.7600	36.8637	+2.280%	703	+20.279%
2025-05-09	36.0300	36.0638	36.0100	36.0420	-0.129%	1,836	+23.021%
2025-05-08	36.1900	36.2300	36.0884	36.0884	+0.434%	1,015	+22.863%
2025-05-07	35.8900	35.9349	35.7800	35.9325	+0.225%	9,036	+23.396%
2025-05-06	35.8500	36.0100	35.7800	35.8520	-0.372%	1,336,524	+23.673%
2025-05-05	36.0800	36.1200	35.9860	35.9860	-0.494%	5,618	+23.213%
2025-05-02	36.1700	36.2800	36.0985	36.1647	+0.878%	3,020	+22.604%
2025-05-01	35.7800	36.2300	35.7800	35.8500	+0.573%	51,528	+23.680%
2025-04-30	35.0100	35.6459	35.0100	35.6459	+0.065%	4,251	+24.388%
2025-04-29	35.5041	35.6229	35.4602	35.6229	+0.369%	3,181	+24.469%
2025-04-28	35.4400	35.4920	35.2098	35.4920	+0.146%	5,391	+24.928%
2025-04-25	35.2268	35.4669	35.1800	35.4404	+0.376%	6,257	+25.109%
2025-04-24	35.0100	35.3185	34.9401	35.3078	+1.425%	2,866	+25.579%
2025-04-23	35.0200	35.0200	34.7000	34.8117	+1.234%	6,915	+27.369%
2025-04-22	34.1893	34.4728	34.0800	34.3874	+1.814%	3,198	+28.941%
2025-04-21	33.8900	33.8900	33.4872	33.7748	-1.817%	4,374	+31.279%
2025-04-17	34.4500	34.5401	34.3500	34.4000	+0.447%	4,684	+28.893%
2025-04-16	34.5204	34.5600	33.9100	34.2470	-1.710%	6,562	+29.469%
2025-04-15	35.0020	35.0020	34.7900	34.8427	-0.035%	3,105	+27.256%
2025-04-14	35.0400	35.0400	34.6101	34.8549	+0.995%	4,140	+27.211%
2025-04-11	33.5400	34.5549	33.5024	34.5114	+1.113%	6,735	+28.477%
2025-04-10	34.4096	34.4096	33.6500	34.1316	-2.775%	6,056	+29.907%
2025-04-09	33.0297	35.3384	32.6400	35.1057	+7.226%	7,579	+26.302%
2025-04-08	34.2800	34.2985	32.5050	32.7400	-0.797%	6,178	+35.429%
2025-04-07	33.6700	33.6700	32.6300	33.0029	-1.021%	7,124	+34.350%
2025-04-04	33.9950	34.1500	33.3433	33.3433	-4.480%	166,068	+32.978%
2025-04-03	35.1700	35.3400	34.9073	34.9073	-3.431%	4,676	+27.020%
2025-04-02	35.9350	36.1800	35.9350	36.1477	+0.746%	5,139	+22.661%
2025-04-01	35.8900	35.9386	35.6800	35.8800	+0.114%	20,456	+23.577%
2025-03-31	35.4600	35.8390	35.3800	35.8390	+0.235%	6,288	+23.718%
2025-03-28	35.9975	36.0300	35.6601	35.7549	-1.377%	3,788	+24.009%
2025-03-27	36.3050	36.3999	36.1300	36.2540	-0.146%	3,221	+22.302%
2025-03-26	36.4593	36.5975	36.1600	36.3070	-0.763%	2,868	+22.123%
2025-03-25	36.6088	36.6134	36.4700	36.5860	+0.055%	4,284	+21.192%
2025-03-24	36.5414	36.6100	36.4300	36.5658	+1.275%	5,083	+21.259%
2025-03-21	35.9600	36.1056	35.8700	36.1056	+0.000%	6,292	+22.804%
2025-03-20	36.1800	36.3200	36.0183	36.1055	-0.115%	4,531	+22.805%
2025-03-19	36.0200	36.1472	35.9101	36.1472	+0.353%	4,866	+22.663%
2025-03-18	35.9200	36.0200	35.7680	36.0200	-0.420%	2,826	+23.096%
2025-03-17	36.0000	36.2700	35.9801	36.1719	+0.592%	4,823	+22.579%
2025-03-14	35.6900	36.0000	35.6300	35.9589	+1.550%	5,726	+23.305%
2025-03-13	35.8092	35.8092	35.4100	35.4100	-1.087%	4,308	+25.217%
2025-03-12	35.8100	35.8999	35.7200	35.7992	+0.399%	4,824	+23.856%
2025-03-11	35.6050	35.8400	35.4001	35.6571	-0.419%	4,098	+24.349%
2025-03-10	36.0310	36.1488	35.6693	35.8071	-1.764%	2,783	+23.828%
2025-03-07	36.4300	36.4900	36.1200	36.4500	+0.275%	5,519	+21.644%
2025-03-06	36.5900	36.5900	36.2750	36.3500	-1.397%	3,139	+21.979%
2025-03-05	36.5700	36.8988	36.5000	36.8649	+0.959%	7,564	+20.275%
2025-03-04	36.4327	36.8099	36.3301	36.5148	-0.748%	17,048	+21.428%
2025-03-03	37.3000	37.3699	36.7100	36.7900	-1.392%	24,717	+20.520%
2025-02-28	37.0500	37.3094	36.8700	37.3094	+0.863%	4,269	+18.842%
2025-02-27	37.3410	37.3700	36.9900	36.9900	-0.885%	3,456	+19.868%
2025-02-26	37.5280	37.5500	37.2278	37.3201	+0.069%	12,327	+18.808%
2025-02-25	37.1300	37.4400	37.1300	37.2942	-0.409%	4,265	+18.891%
2025-02-24	37.4867	37.6200	37.4475	37.4475	-0.302%	2,601	+18.404%
2025-02-21	37.9500	37.9513	37.5496	37.5610	-1.307%	6,349	+18.046%
2025-02-20	37.9920	38.1000	37.9500	38.0585	-0.304%	3,475	+16.503%
2025-02-19	38.0612	38.1937	38.0400	38.1746	+0.261%	4,502	+16.149%
2025-02-18	38.0100	38.1200	37.9500	38.0753	+0.093%	14,021	+16.452%
2025-02-14	38.0300	38.1700	37.9401	38.0398	+0.035%	3,502	+16.560%
2025-02-13	37.6935	38.0265	37.6935	38.0265	+0.793%	5,441	+16.601%

.dark-mode .zfSXJs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfSXJs{ color: #333333; background-color: white; border: 2px solid #333333; }DECZTrueShares Structured Outcome (December) ETFstock BATS ETF

DECZ
TrueShares Structured Outcome (December) ETF
stock BATS ETF