Dark

DECO
SSGA Active Trust State Street Galaxy Digital Asset Ecosystem ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 9:36:16 AM EDT

73.62USD0.000%(+73.62)70

74.86Bid 74.99Ask 0.13Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	73.6200	73.6200	73.6200	73.6200	-2.516%	70	0.000%
2026-08-05	77.8900	77.8900	75.5202	75.5202	-2.000%	1,334	-2.516%
2026-08-04	75.3100	77.0611	75.3100	77.0611	+0.380%	497	-4.465%
2026-08-03	76.1050	76.9390	76.1050	76.7696	+4.768%	1,521	-4.103%
2026-07-31	73.9400	74.0400	73.2756	73.2756	-1.752%	1,265	+0.470%
2026-07-30	73.4100	74.8400	73.4100	74.5821	+13.553%	1,612	-1.290%
2026-07-29	67.6000	67.7100	65.6804	65.6804	-7.771%	1,220	+12.088%
2026-07-28	71.2144	71.2144	71.2144	71.2144	-2.975%	190	+3.378%
2026-07-27	75.7900	75.7900	72.4518	73.3981	-2.139%	1,433	+0.302%
2026-07-24	75.6300	76.0600	75.0024	75.0024	-4.987%	811	-1.843%
2026-07-23	79.1800	79.1800	78.8400	78.9394	+0.323%	681	-6.739%
2026-07-22	78.6600	78.8400	78.1300	78.6856	+1.111%	1,294	-6.438%
2026-07-21	77.8207	77.8207	77.8207	77.8207	+3.591%	142	-5.398%
2026-07-20	74.7800	75.6400	74.7800	75.1228	+2.700%	2,377	-2.000%
2026-07-17	72.9700	74.0900	72.9600	73.1478	-0.979%	927	+0.646%
2026-07-16	74.2350	74.2400	73.6100	73.8708	-3.614%	1,743	-0.340%
2026-07-15	77.4300	77.4300	76.6405	76.6405	+0.360%	436	-3.941%
2026-07-14	76.3657	76.3657	76.3657	76.3657	+2.001%	236	-3.595%
2026-07-13	74.4500	74.9000	74.4100	74.8679	-1.979%	2,036	-1.667%
2026-07-10	77.7200	77.7200	75.9800	76.3791	-1.365%	914	-3.612%
2026-07-09	77.8700	77.8700	77.3200	77.4362	+2.259%	1,383	-4.928%
2026-07-08	75.2700	75.7255	75.2700	75.7255	+0.278%	580	-2.780%
2026-07-07	76.6200	76.8486	75.5154	75.5154	-3.260%	1,099	-2.510%
2026-07-06	78.0800	79.0000	77.7850	78.0603	+2.766%	2,685	-5.688%
2026-07-02	76.1200	76.1200	75.5500	75.9591	-3.037%	786	-3.079%
2026-07-01	77.7900	78.8500	77.7900	78.3381	-2.309%	3,413	-6.023%
2026-06-30	79.3800	80.1895	79.3800	80.1895	+0.326%	1,702	-8.192%
2026-06-29	80.2000	80.2000	79.9287	79.9287	-0.052%	1,208	-7.893%
2026-06-26	78.7200	79.9699	78.7200	79.9699	+0.956%	263	-7.940%
2026-06-25	78.0800	79.2124	78.0710	79.2124	+0.043%	1,566	-7.060%
2026-06-24	79.5100	79.7200	79.1400	79.1781	-2.837%	962	-7.020%
2026-06-23	82.0200	82.0200	81.3300	81.4900	-1.752%	1,170	-9.658%
2026-06-22	84.6900	84.7450	82.9428	82.9428	+0.369%	2,100	-11.240%
2026-06-18	82.6379	82.6379	82.6379	82.6379	+2.162%	287	-10.913%
2026-06-17	81.4300	81.9700	80.8888	80.8888	+0.159%	2,562	-8.986%
2026-06-16	81.9600	81.9600	80.7605	80.7605	+0.111%	1,090	-8.842%
2026-06-15	81.1640	81.2900	80.5702	80.6713	+2.638%	4,074	-8.741%
2026-06-12	79.7300	79.7300	78.4600	78.5981	+1.011%	2,965	-6.334%
2026-06-11	74.4000	77.8115	74.4000	77.8115	+5.274%	6,390	-5.387%
2026-06-10	74.1700	77.0700	73.8100	73.9133	-2.427%	2,267	-0.397%
2026-06-09	79.1000	79.1000	73.1700	75.7516	-1.431%	2,336	-2.814%
2026-06-08	76.9500	76.9500	76.8300	76.8515	+2.931%	1,344	-4.205%
2026-06-05	76.8500	76.8500	74.2000	74.6634	-6.904%	2,906	-1.397%
2026-06-04	79.2200	80.2001	79.2200	80.2001	-1.706%	739	-8.205%
2026-06-03	81.8800	81.8800	80.0100	81.5922	+0.007%	6,015	-9.771%
2026-06-02	82.0310	82.0310	81.3267	81.5867	-0.333%	1,765	-9.765%
2026-06-01	78.9100	82.2500	78.8000	81.8591	+3.824%	4,413	-10.065%
2026-05-29	77.2250	78.8441	77.1700	78.8441	+2.270%	1,108	-6.626%
2026-05-28	75.3400	77.4900	75.3400	77.0940	+1.725%	1,116	-4.506%
2026-05-27	73.8900	75.7870	73.7950	75.7870	+2.125%	1,460	-2.859%
2026-05-26	72.1600	74.2097	72.1600	74.2097	+4.423%	1,103	-0.795%
2026-05-22	71.2400	71.6300	70.8900	71.0663	+0.612%	889	+3.593%
2026-05-21	70.6342	70.6342	70.6342	70.6342	+3.370%	391	+4.227%
2026-05-20	68.4900	68.5300	68.3312	68.3312	+2.835%	679	+7.740%
2026-05-19	66.5386	66.5700	66.4476	66.4476	-0.544%	4,681	+10.794%
2026-05-18	67.7300	67.7300	66.8113	66.8113	-1.938%	810	+10.191%
2026-05-15	68.1319	68.1319	68.1319	68.1319	-3.187%	391	+8.055%
2026-05-14	68.2800	70.3750	68.2800	70.3750	+3.049%	1,259	+4.611%
2026-05-13	68.6250	68.6250	68.2925	68.2925	+1.924%	360	+7.801%
2026-05-12	66.8700	67.0035	65.1100	67.0035	-1.839%	1,299	+9.875%
2026-05-11	68.1000	68.5500	68.1000	68.2585	+2.591%	1,103	+7.855%
2026-05-08	65.1900	66.8550	65.1900	66.5346	+1.369%	718	+10.649%
2026-05-07	64.4550	65.6359	64.4550	65.6359	-0.703%	537	+12.164%
2026-05-06	64.1800	66.1003	64.1800	66.1003	+6.846%	1,134	+11.376%
2026-05-05	61.8652	61.8652	61.8652	61.8652	+5.771%	345	+19.001%
2026-05-04	58.4895	58.4895	58.4895	58.4895	+2.399%	161	+25.869%
2026-05-01	57.7800	57.7800	57.0550	57.1191	+1.136%	749	+28.889%
2026-04-30	56.0910	56.4775	56.0910	56.4775	+3.932%	204	+30.353%
2026-04-29	53.8250	54.3410	53.8250	54.3410	-1.612%	261	+35.478%
2026-04-28	55.4400	55.4400	54.4800	55.2315	-4.031%	2,005	+33.294%
2026-04-27	58.2700	58.2700	56.9700	57.5513	-0.470%	3,244	+27.921%
2026-04-24	58.6200	58.6200	57.8230	57.8230	+1.407%	635	+27.320%
2026-04-23	57.8100	58.1500	57.0206	57.0206	-1.163%	576	+29.111%
2026-04-22	57.1100	57.7000	56.9900	57.6913	+4.566%	6,898	+27.610%
2026-04-21	56.6350	56.6350	55.1719	55.1719	-2.452%	1,269	+33.437%
2026-04-20	56.5589	56.5589	56.5589	56.5589	+0.207%	22	+30.165%
2026-04-17	56.4422	56.4422	56.4422	56.4422	+4.469%	112	+30.434%
2026-04-16	54.0278	54.0278	54.0278	54.0278	-1.064%	96	+36.263%
2026-04-15	54.6090	54.6090	54.6090	54.6090	-0.158%	46	+34.813%
2026-04-14	54.5800	54.6953	54.5500	54.6953	+4.878%	641	+34.600%
2026-04-13	52.1514	52.1514	52.1514	52.1514	+4.306%	141	+41.166%
2026-04-10	50.4800	50.6210	49.8800	49.9983	+0.082%	3,958	+47.245%
2026-04-09	49.9800	49.9800	49.9574	49.9574	+1.383%	432	+47.366%
2026-04-08	49.2758	49.2758	49.2758	49.2758	+6.801%	73	+49.404%
2026-04-07	46.1381	46.1381	46.1381	46.1381	+1.944%	164	+59.564%
2026-04-06	45.4200	45.5100	45.1700	45.2583	+2.034%	4,743	+62.666%
2026-04-02	44.3563	44.3563	44.3563	44.3563	+0.589%	196	+65.974%
2026-04-01	44.0965	44.0965	44.0965	44.0965	+0.987%	45	+66.952%
2026-03-31	42.2710	43.6656	42.2700	43.6656	+4.750%	1,489	+68.600%
2026-03-30	41.7100	41.7690	41.6855	41.6855	-4.518%	1,845	+76.608%
2026-03-27	43.6100	43.6581	43.5301	43.6581	-4.206%	599	+68.629%
2026-03-26	46.0000	46.0000	45.5750	45.5750	-5.676%	290	+61.536%
2026-03-25	48.3177	48.3177	48.3177	48.3177	+2.114%	150	+52.367%
2026-03-24	47.5800	47.5800	47.3176	47.3176	-1.522%	980	+55.587%
2026-03-23	48.1800	48.1800	48.0489	48.0489	+3.577%	587	+53.219%
2026-03-20	46.3894	46.3894	46.3894	46.3894	-3.545%	129	+58.700%
2026-03-19	46.8800	48.0941	46.8800	48.0941	+0.458%	228	+53.075%
2026-03-18	47.8748	47.8748	47.8748	47.8748	-1.786%	451	+53.776%
2026-03-17	48.9600	48.9600	48.7453	48.7453	+0.763%	249	+51.030%
2026-03-16	48.8400	48.8400	48.3763	48.3763	+2.464%	2,703	+52.182%
2026-03-13	47.4000	47.4000	47.2128	47.2128	-0.183%	235	+55.932%
2026-03-12	47.0600	47.2992	46.9000	47.2992	-1.839%	965	+55.647%
2026-03-11	48.7600	48.7600	47.9400	48.1851	+1.806%	447	+52.786%
2026-03-10	47.9810	47.9810	47.3303	47.3303	-0.099%	1,060	+55.545%
2026-03-09	45.4600	47.3770	45.4600	47.3770	+2.765%	652	+55.392%
2026-03-06	46.7949	46.8300	46.1022	46.1022	-5.154%	716	+59.689%
2026-03-05	47.5910	48.6073	47.5910	48.6073	-2.059%	977	+51.459%
2026-03-04	49.6002	49.6293	49.6002	49.6293	+5.049%	479	+48.340%
2026-03-03	47.2441	47.2441	47.2441	47.2441	-4.515%	211	+55.829%
2026-03-02	48.0100	49.7510	48.0100	49.4778	+0.392%	7,642	+48.794%
2026-02-27	49.5867	49.5867	48.3510	49.2845	-3.448%	1,849	+49.378%
2026-02-26	50.1100	51.0446	50.0750	51.0446	-0.169%	671	+44.227%
2026-02-25	50.9400	51.1312	50.7750	51.1312	+1.828%	1,842	+43.983%
2026-02-24	48.3700	50.2500	48.3700	50.2134	+4.108%	2,345	+46.614%
2026-02-23	48.6010	48.6010	48.0910	48.2318	-2.045%	3,456	+52.638%
2026-02-20	50.2700	50.5500	49.2389	49.2389	-1.519%	2,047	+49.516%
2026-02-19	49.9984	49.9984	49.9984	49.9984	+1.540%	195	+47.245%
2026-02-18	48.8610	49.8850	48.8610	49.2402	+1.060%	1,193	+49.512%
2026-02-17	47.8900	48.7236	47.8900	48.7236	-2.088%	634	+51.097%
2026-02-13	50.2508	50.2508	49.7626	49.7626	+2.158%	155	+47.942%
2026-02-12	48.4301	48.7113	48.4301	48.7113	-2.546%	541	+51.135%
2026-02-11	49.8199	49.9837	49.8199	49.9837	+0.723%	433	+47.288%
2026-02-10	49.6251	49.6251	49.6251	49.6251	-0.502%	140	+48.352%
2026-02-09	49.5800	49.8755	49.5800	49.8755	+3.566%	328	+47.608%
2026-02-06	47.5300	48.1682	47.5300	48.1584	+9.702%	774	+52.871%
2026-02-05	45.8200	45.8200	43.8993	43.8993	-7.210%	885	+67.702%
2026-02-04	47.8600	47.8600	46.6600	47.3105	-6.290%	795	+55.610%
2026-02-03	51.0010	51.1800	49.7500	50.4862	-0.436%	1,305	+45.822%
2026-02-02	50.3900	50.9000	50.2817	50.7073	-0.877%	1,209	+45.186%
2026-01-30	51.0310	51.1561	51.0310	51.1561	-4.290%	548	+43.912%
2026-01-29	53.7500	53.7500	53.3400	53.4491	-2.480%	392	+37.739%
2026-01-28	55.0000	55.0000	54.4800	54.8081	+0.351%	8,332	+34.323%
2026-01-27	52.6835	54.6163	52.6835	54.6163	+3.917%	1,708	+34.795%
2026-01-26	53.2150	53.3910	52.5577	52.5577	-2.249%	1,482	+40.075%
2026-01-23	53.4300	54.3500	53.4300	53.7671	+1.231%	1,295	+36.924%
2026-01-22	54.1300	54.1300	52.9500	53.1134	+0.002%	3,165	+38.609%
2026-01-21	53.5900	54.1900	49.6100	53.1122	-0.003%	1,738	+38.612%
2026-01-20	53.7700	53.7700	53.1138	53.1138	-4.335%	1,219	+38.608%
2026-01-16	54.7900	55.6100	54.7900	55.5206	+4.706%	4,222	+32.599%
2026-01-15	53.2850	53.6600	52.9800	53.0252	-0.534%	7,101	+38.840%
2026-01-14	53.4400	53.5300	53.3100	53.3100	+0.136%	423	+38.098%
2026-01-13	53.3400	53.3400	52.6000	53.2378	+1.083%	1,260	+38.285%
2026-01-12	52.6674	52.6674	52.6674	52.6674	+2.569%	348	+39.783%
2026-01-09	51.2200	51.3484	51.2000	51.3484	+1.239%	6,836	+43.374%
2026-01-08	50.8800	50.8800	50.5500	50.7198	+0.059%	1,192	+45.150%
2026-01-07	50.6800	50.6899	50.6800	50.6899	-1.665%	142	+45.236%
2026-01-06	50.4700	51.5484	50.4700	51.5484	+1.226%	593	+42.817%
2026-01-05	51.0750	51.0750	50.9242	50.9242	+4.523%	370	+44.568%
2026-01-02	48.4891	48.8000	48.4891	48.7204	+7.219%	784	+51.107%
2025-12-31	45.9085	45.9085	45.4402	45.4402	-0.731%	830	+62.015%
2025-12-30	46.7096	46.7096	45.7747	45.7747	-1.784%	2,105	+60.831%
2025-12-29	46.6290	46.7700	46.3820	46.6063	-1.857%	1,062	+57.961%
2025-12-26	47.4883	47.4883	47.4883	47.4883	-1.884%	216	+55.028%
2025-12-24	48.4004	48.4004	48.4004	48.4004	+0.708%	70	+52.106%
2025-12-23	48.0602	48.0602	48.0602	48.0602	-1.234%	81	+53.183%
2025-12-22	49.3900	49.3900	48.6609	48.6609	+1.549%	604	+51.292%
2025-12-19	47.6757	47.9188	47.6757	47.9188	+5.437%	400	+53.635%
2025-12-18	45.4613	45.4613	45.4476	45.4476	+2.598%	347	+61.989%
2025-12-17	46.1000	46.1000	44.2966	44.2966	-3.988%	443	+66.198%
2025-12-16	46.7010	46.7010	45.3200	46.1366	-0.744%	2,441	+59.570%
2025-12-15	47.0700	47.0700	46.4823	46.4823	-5.776%	490	+58.383%
2025-12-12	49.3318	49.3318	49.3318	49.3318	-4.418%	210	+49.234%
2025-12-11	51.1710	51.6121	51.1710	51.6121	+0.061%	509	+42.641%
2025-12-10	51.5804	51.5804	51.5804	51.5804	-0.248%	108	+42.729%
2025-12-09	51.7086	51.7086	51.7086	51.7086	+1.270%	162	+42.375%
2025-12-08	51.0601	51.0601	51.0601	51.0601	+0.997%	112	+44.183%
2025-12-05	50.5562	50.5562	50.5562	50.5562	-1.638%	181	+45.620%
2025-12-04	51.3982	51.3982	51.3982	51.3982	+1.404%	124	+43.235%
2025-12-03	50.2795	50.6866	50.2795	50.6866	+2.329%	724	+45.245%
2025-12-02	50.8910	50.9478	49.5330	49.5330	-1.434%	1,399	+48.628%
2025-12-01	50.7978	50.7978	50.2536	50.2536	-2.948%	477	+46.497%
2025-11-28	51.7799	51.7799	51.7799	51.7799	+3.927%	164	+42.179%
2025-11-26	49.0400	50.2000	48.7300	49.8234	+4.091%	2,849	+47.762%
2025-11-25	47.8652	47.8652	47.8652	47.8652	+0.942%	12	+53.807%
2025-11-24	46.4750	47.4186	46.4750	47.4186	+7.179%	889	+55.256%
2025-11-21	44.1500	44.2424	44.1500	44.2424	-0.483%	349	+66.401%
2025-11-20	47.2600	47.2700	44.3900	44.4572	-3.791%	1,202	+65.597%
2025-11-19	46.8600	47.1900	46.2092	46.2092	-1.042%	642	+59.319%
2025-11-18	46.0974	46.9500	45.9780	46.6956	+0.416%	780	+57.659%
2025-11-17	47.2278	47.2278	46.0000	46.5022	-1.392%	947	+58.315%
2025-11-14	46.2700	47.9150	46.2600	47.1588	-0.734%	4,736	+56.111%
2025-11-13	49.8500	49.8500	47.5076	47.5076	-5.810%	1,336	+54.965%
2025-11-12	52.2000	52.2000	50.1350	50.4382	-1.407%	1,724	+45.961%
2025-11-11	52.4800	52.4800	51.0000	51.1579	-4.038%	2,928	+43.907%
2025-11-10	53.3106	53.3106	53.3106	53.3106	+1.003%	331	+38.096%
2025-11-07	50.5800	52.7812	50.5600	52.7812	+0.236%	4,204	+39.481%
2025-11-06	53.3610	53.3610	52.6571	52.6571	-4.265%	618	+39.810%
2025-11-05	54.4100	55.0800	54.4100	55.0028	+2.789%	575	+33.848%
2025-11-04	54.2266	54.2266	53.5000	53.5103	-4.606%	1,005	+37.581%
2025-11-03	56.6300	56.6300	56.0939	56.0939	+1.618%	613	+31.244%
2025-10-31	56.4700	56.4700	55.0000	55.2005	+1.010%	1,226	+33.368%
2025-10-30	55.2389	55.6500	54.6488	54.6488	-2.407%	1,703	+34.715%
2025-10-29	55.8900	56.2910	55.7200	55.9964	+0.489%	771	+31.473%
2025-10-28	56.6569	56.6569	55.7237	55.7237	-1.379%	751	+32.116%
2025-10-27	56.0140	56.5600	56.0140	56.5026	+2.656%	1,298	+30.295%
2025-10-24	54.5900	55.0406	54.5900	55.0406	+4.088%	1,039	+33.756%
2025-10-23	51.6800	52.8790	51.6800	52.8790	+3.205%	5,376	+39.224%
2025-10-22	51.1500	51.2368	50.3300	51.2368	-4.987%	2,052	+43.686%
2025-10-21	53.6800	53.9259	53.6800	53.9259	-1.430%	966	+36.521%
2025-10-20	55.0200	55.6600	54.7085	54.7085	+2.829%	2,841	+34.568%
2025-10-17	51.6900	53.2850	51.6900	53.2033	-0.919%	1,192	+38.375%
2025-10-16	56.6100	56.6100	53.6750	53.6969	-5.217%	8,291	+37.103%
2025-10-15	56.6300	56.8685	56.0000	56.6525	+2.432%	1,414	+29.950%
2025-10-14	56.1100	56.1300	55.3075	55.3075	+0.334%	1,433	+33.110%
2025-10-13	54.4500	55.1235	53.6372	55.1235	+4.703%	1,576	+33.555%
2025-10-10	56.0985	56.0985	52.6473	52.6473	-2.845%	2,792	+39.836%
2025-10-09	53.8100	54.1891	53.8100	54.1891	+0.526%	808	+35.858%
2025-10-08	52.6495	53.9053	52.5595	53.9053	+3.681%	5,441	+36.573%
2025-10-07	53.7600	53.7600	51.8089	51.9916	-1.792%	2,504	+41.600%
2025-10-06	52.6150	53.0200	52.5310	52.9405	+3.487%	1,369	+39.062%
2025-10-03	51.1700	51.3264	51.1566	51.1566	+0.854%	1,802	+43.911%
2025-10-02	50.7235	50.7235	50.7235	50.7235	+2.204%	335	+45.140%
2025-10-01	49.2800	49.6297	49.2800	49.6297	+1.364%	579	+48.339%
2025-09-30	48.9618	48.9618	48.9618	48.9618	+0.208%	244	+50.362%
2025-09-29	48.8603	48.8603	48.8603	48.8603	+4.877%	135	+50.674%
2025-09-26	46.1491	46.5881	46.1491	46.5881	+0.049%	505	+58.023%
2025-09-25	46.0200	46.5655	46.0200	46.5655	-3.423%	573	+58.100%
2025-09-24	48.7200	48.7200	48.2159	48.2159	+0.992%	614	+52.688%
2025-09-23	49.0500	49.0500	47.7422	47.7422	-1.545%	1,003	+54.203%
2025-09-22	47.2300	48.4916	47.2300	48.4916	+0.847%	4,533	+51.820%
2025-09-19	48.4100	48.4100	48.0843	48.0843	-0.436%	1,751	+53.106%
2025-09-18	48.4590	48.5616	48.2950	48.2950	+2.817%	2,223	+52.438%
2025-09-17	46.3900	46.9716	46.3900	46.9716	+0.790%	1,221	+56.733%
2025-09-16	46.0700	46.6034	46.0700	46.6034	+2.982%	691	+57.971%
2025-09-15	45.1600	45.2540	44.8596	45.2540	+2.080%	517	+62.682%
2025-09-12	44.3317	44.3317	44.3317	44.3317	+2.053%	261	+66.066%
2025-09-11	43.9300	43.9300	43.4399	43.4399	+1.249%	1,135	+69.476%
2025-09-10	42.7300	42.9040	42.7300	42.9040	+4.414%	706	+71.592%
2025-09-09	39.7900	41.1700	39.7900	41.0904	+4.877%	1,533	+79.166%
2025-09-08	39.1796	39.1796	39.1796	39.1796	+0.928%	329	+87.904%
2025-09-05	38.8193	38.8193	38.8193	38.8193	+0.644%	175	+89.648%
2025-09-04	38.5710	38.5710	38.5710	38.5710	-1.115%	73	+90.869%
2025-09-03	39.6800	39.6800	39.0059	39.0059	-0.617%	1,287	+88.741%
2025-09-02	38.9900	39.2479	38.9900	39.2479	+0.464%	208	+87.577%
2025-08-29	39.0665	39.0665	39.0665	39.0665	-0.580%	82	+88.448%
2025-08-28	39.6110	39.6699	39.2946	39.2946	+0.651%	699	+87.354%
2025-08-27	39.3400	39.3400	39.0403	39.0403	+0.144%	202	+88.574%
2025-08-26	37.9710	38.9841	37.9700	38.9841	+2.075%	1,174	+88.846%
2025-08-25	38.3102	38.5100	38.1918	38.1918	-1.214%	263	+92.764%
2025-08-22	38.6611	38.6611	38.6611	38.6611	+3.133%	282	+90.424%
2025-08-21	37.4866	37.4866	37.4866	37.4866	-1.311%	145	+96.390%
2025-08-20	36.9349	37.9844	36.9349	37.9844	+0.285%	523	+93.816%
2025-08-19	38.0500	38.0500	37.8764	37.8764	-2.691%	1,835	+94.369%
2025-08-18	38.1310	38.9238	38.1310	38.9238	+2.416%	992	+89.139%
2025-08-15	38.0055	38.0055	38.0055	38.0055	-0.923%	114	+93.709%
2025-08-14	37.7424	38.3597	37.7424	38.3597	+0.127%	1,145	+91.920%
2025-08-13	38.0629	38.3109	38.0400	38.3109	-1.260%	1,566	+92.165%
2025-08-12	38.4982	38.7997	38.2800	38.7997	+1.691%	1,221	+89.744%
2025-08-11	38.8000	38.8000	38.1544	38.1544	+0.367%	686	+92.953%
2025-08-08	37.9100	38.0855	37.7700	38.0148	-0.516%	1,718	+93.661%
2025-08-07	38.2118	38.2118	38.2118	38.2118	+0.709%	212	+92.663%
2025-08-06	37.8600	37.9428	37.8600	37.9428	+1.498%	1,400	+94.029%
2025-08-05	37.3828	37.3828	37.3828	37.3828	-0.587%	108	+96.935%
2025-08-04	36.7600	37.6036	36.7600	37.6036	+3.448%	365	+95.779%
2025-08-01	36.3502	36.3502	36.3502	36.3502	-5.611%	131	+102.530%
2025-07-31	39.2733	39.9600	38.5000	38.5112	+0.649%	1,809	+91.165%
2025-07-30	38.7110	38.7449	37.9200	38.2629	-0.369%	652	+92.406%
2025-07-29	38.3726	38.4047	38.3726	38.4047	-2.103%	562	+91.695%
2025-07-28	39.2110	39.2297	39.0410	39.2297	-0.055%	980	+87.664%
2025-07-25	39.2511	39.2511	39.2511	39.2511	-0.251%	316	+87.562%
2025-07-24	39.4700	39.5900	39.3033	39.3498	+0.386%	3,523	+87.091%
2025-07-23	38.6500	39.1984	38.6500	39.1984	+0.053%	1,401	+87.814%
2025-07-22	38.4700	39.1900	38.4600	39.1778	+2.134%	574	+87.913%
2025-07-21	39.3200	39.7000	38.3591	38.3591	+0.105%	3,979	+91.923%
2025-07-18	38.5800	38.5800	38.3187	38.3187	-0.371%	314	+92.126%
2025-07-17	38.3310	38.4612	38.3310	38.4612	+1.387%	254	+91.414%
2025-07-16	37.9890	37.9890	37.6610	37.9350	+1.839%	620	+94.069%
2025-07-15	37.2500	37.2500	37.2500	37.2500	-1.213%	83	+97.638%
2025-07-14	37.3300	37.7074	37.3300	37.7074	+2.497%	201	+95.240%
2025-07-11	36.7889	36.7889	36.7889	36.7889	-1.281%	33	+100.115%
2025-07-10	37.2664	37.2664	37.2664	37.2664	+0.503%	111	+97.551%
2025-07-09	37.0800	37.0800	37.0800	37.0800	+1.146%	94	+98.544%
2025-07-08	37.4400	37.4400	36.6399	36.6600	-0.623%	1,156	+100.818%
2025-07-07	35.9400	37.1500	35.9400	36.8900	-4.834%	3,421	+99.566%
2025-07-03	38.6500	38.7638	38.6500	38.7638	+1.513%	470	+89.919%
2025-07-02	37.5700	38.1862	37.5200	38.1862	+1.857%	1,451	+92.792%
2025-07-01	37.5500	37.5500	37.4900	37.4900	-0.160%	1,323	+96.372%
2025-06-30	36.1400	37.5502	36.1400	37.5502	+6.344%	246	+96.058%
2025-06-27	35.3100	35.3100	35.3100	35.3100	+0.450%	484	+108.496%
2025-06-26	35.1519	35.1519	35.1519	35.1519	+7.203%	387	+109.434%
2025-06-25	32.7900	32.7900	32.7900	32.7900	+0.986%	56	+124.520%
2025-06-24	32.0200	32.4700	32.0200	32.4700	+5.319%	409	+126.732%
2025-06-23	30.9500	30.9500	30.8300	30.8300	-1.344%	119	+138.793%
2025-06-20	31.9900	31.9900	31.2500	31.2500	-0.469%	442	+135.584%
2025-06-18	31.3973	31.3973	31.3973	31.3973	+0.923%	18	+134.479%
2025-06-17	31.1100	31.1100	31.1100	31.1100	-2.933%	8	+136.644%
2025-06-16	32.0500	32.0500	32.0500	32.0500	+3.358%	13	+129.704%
2025-06-13	31.0088	31.0088	31.0088	31.0088	-2.761%	60	+137.416%
2025-06-12	31.8892	31.8892	31.8892	31.8892	-0.996%	7	+130.862%
2025-06-11	32.2100	32.2100	32.2100	32.2100	-1.498%	45	+128.563%
2025-06-10	32.7000	32.7000	32.7000	32.7000	+0.031%	25	+125.138%
2025-06-09	32.5978	32.6900	32.5978	32.6900	+3.245%	172	+125.206%
2025-06-06	31.4000	31.8300	31.4000	31.6626	+3.642%	292	+132.514%
2025-06-05	31.6710	31.7000	30.5500	30.5500	-2.954%	957	+140.982%
2025-06-04	30.7700	31.5300	30.7700	31.4800	+2.152%	1,820	+133.863%
2025-06-03	30.8288	30.8288	30.7900	30.8169	+3.136%	3,939	+138.895%
2025-06-02	29.8800	29.8800	29.8800	29.8800	+1.434%	14	+146.386%
2025-05-30	29.4575	29.4575	29.4575	29.4575	-0.816%	177	+149.919%
2025-05-29	29.7000	29.7000	29.7000	29.7000	-1.171%	27	+147.879%
2025-05-28	30.0519	30.0519	30.0519	30.0519	-2.964%	5	+144.976%
2025-05-27	31.0010	31.0010	30.8800	30.9700	+2.745%	523	+137.714%
2025-05-23	30.1425	30.1425	30.1425	30.1425	-1.944%	29	+144.240%
2025-05-22	30.8200	30.8200	30.7400	30.7400	+1.378%	202	+139.493%
2025-05-21	30.5900	30.5900	30.0200	30.3221	-0.876%	1,577	+142.793%
2025-05-20	30.4200	30.5900	30.4200	30.5900	+0.168%	913	+140.667%
2025-05-19	30.4600	30.5386	30.4600	30.5386	+0.513%	201	+141.072%
2025-05-16	30.3827	30.3827	30.3827	30.3827	+4.193%	28	+142.309%
2025-05-15	29.1500	29.1600	29.1500	29.1600	-1.320%	146	+152.469%
2025-05-14	29.6400	29.7500	29.5210	29.5500	-0.472%	1,329	+149.137%
2025-05-13	29.1400	29.6900	29.1400	29.6900	+5.023%	927	+147.962%
2025-05-12	28.4732	28.5597	28.1710	28.2700	+3.841%	1,733	+160.417%
2025-05-09	27.2244	27.2244	27.2244	27.2244	-0.982%	3	+170.419%
2025-05-08	27.2300	27.4943	27.2300	27.4943	+4.091%	1,356	+167.765%
2025-05-07	26.3700	26.4138	26.2600	26.4138	+0.314%	1,224	+178.718%
2025-05-06	26.0550	26.3312	26.0550	26.3312	+0.420%	950	+179.592%
2025-05-05	26.2212	26.2212	26.2212	26.2212	-2.050%	23	+180.765%
2025-05-02	26.7700	26.7700	26.7700	26.7700	+1.363%	120	+175.009%
2025-05-01	26.4100	26.4100	26.4100	26.4100	+3.546%	62	+178.758%
2025-04-30	25.2900	25.5055	25.2900	25.5055	-1.826%	300	+188.644%
2025-04-29	25.9800	25.9800	25.9800	25.9800	+0.348%	247	+183.372%
2025-04-28	25.5300	25.8900	25.2900	25.8900	-1.334%	5,828	+184.357%
2025-04-25	25.8790	26.2400	25.8790	26.2400	+2.485%	221	+180.564%
2025-04-24	25.6200	25.6200	25.5725	25.6037	+3.469%	6,669	+187.537%
2025-04-23	24.8800	24.8982	24.7453	24.7453	+3.088%	410	+197.511%
2025-04-22	23.6800	24.0040	23.6100	24.0040	+7.738%	5,040	+206.699%
2025-04-21	22.1400	22.2800	22.1400	22.2800	-2.197%	150	+230.431%
2025-04-17	22.7806	22.7806	22.7806	22.7806	+1.112%	82	+223.170%
2025-04-16	22.5300	22.5300	22.5300	22.5300	-2.171%	3	+226.764%
2025-04-15	23.6200	23.6200	23.0300	23.0300	-2.498%	211	+219.670%
2025-04-14	23.6200	23.6200	23.6200	23.6200	+0.854%	11	+211.685%
2025-04-11	23.4200	23.4200	23.4200	23.4200	+2.360%	21	+214.347%
2025-04-10	22.5300	22.8800	22.5300	22.8800	-6.302%	283	+221.766%
2025-04-09	21.4400	24.4188	21.4400	24.4188	+16.004%	669	+201.489%
2025-04-08	21.0500	21.0500	21.0500	21.0500	-4.863%	393	+249.739%
2025-04-07	22.1259	22.1259	22.1259	22.1259	+1.413%	181	+232.732%
2025-04-04	22.2400	22.2400	20.7600	21.8176	-6.443%	4,875	+237.434%
2025-04-03	23.3200	23.3200	23.3200	23.3200	-10.617%	13	+215.695%
2025-04-02	25.7820	26.0900	25.6950	26.0900	+3.286%	2,513	+182.177%
2025-04-01	25.2600	25.2600	25.2600	25.2600	+4.165%	15	+191.449%
2025-03-31	24.0300	24.2500	24.0300	24.2500	-1.463%	173	+203.588%
2025-03-28	25.0000	25.0000	24.6100	24.6100	-4.906%	349	+199.147%
2025-03-27	26.0111	26.0111	25.8797	25.8797	-1.971%	305	+184.470%
2025-03-26	26.4000	26.4000	26.4000	26.4000	-6.157%	25	+178.864%
2025-03-25	28.1322	28.1322	28.1322	28.1322	-2.217%	5	+161.693%
2025-03-24	27.8100	28.7700	27.8100	28.7700	+6.635%	2,952	+155.892%
2025-03-21	26.9100	26.9800	26.9100	26.9800	-1.353%	184	+172.869%
2025-03-20	27.3900	27.3900	27.1590	27.3500	-0.325%	2,903	+169.177%
2025-03-19	27.4393	27.4393	27.4393	27.4393	+4.286%	25	+168.301%
2025-03-18	26.7900	26.7900	26.3115	26.3115	-4.241%	324	+179.802%
2025-03-17	27.2150	27.8200	27.2150	27.4769	+1.616%	290	+167.934%
2025-03-14	26.8900	27.0400	26.8900	27.0400	+4.057%	241	+172.263%
2025-03-13	25.9857	25.9857	25.9857	25.9857	-3.975%	2	+183.310%
2025-03-12	27.0613	27.0613	27.0613	27.0613	+2.311%	57	+172.049%
2025-03-11	26.4500	26.4500	26.4500	26.4500	+2.998%	115	+178.336%
2025-03-10	25.6800	25.6800	25.6800	25.6800	-9.546%	140	+186.682%
2025-03-07	28.3300	28.4800	28.2900	28.3900	+2.343%	439	+159.317%
2025-03-06	27.9800	27.9800	27.7400	27.7400	-6.568%	287	+165.393%
2025-03-05	28.6900	29.6900	28.6900	29.6900	+4.784%	381	+147.962%
2025-03-04	28.0000	28.3344	27.8100	28.3344	-1.424%	1,012	+159.826%
2025-03-03	31.6100	31.6190	28.6300	28.7438	-4.916%	3,405	+156.125%
2025-02-28	30.2300	30.2300	30.2300	30.2300	+3.033%	112	+143.533%
2025-02-27	29.3400	29.3400	29.3400	29.3400	-3.519%	234	+150.920%
2025-02-26	30.5700	30.5700	30.4100	30.4100	+1.265%	114	+142.091%
2025-02-25	29.1610	30.0300	29.1600	30.0300	-6.553%	2,445	+145.155%
2025-02-24	32.1358	32.1358	32.1358	32.1358	-4.764%	208	+129.090%
2025-02-21	36.7320	36.7320	33.7435	33.7435	-6.966%	4,832	+118.175%
2025-02-20	36.2700	36.2700	36.2700	36.2700	-0.685%	84	+102.978%
2025-02-19	36.5200	36.5200	36.5200	36.5200	-0.572%	235	+101.588%
2025-02-18	37.1410	37.1410	36.7300	36.7300	-0.783%	1,143	+100.436%
2025-02-14	36.7400	37.0200	36.7400	37.0200	+0.246%	193	+98.865%

.dark-mode .XySNLm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XySNLm{ color: #333333; background-color: white; border: 2px solid #333333; }DECOSSGA Active Trust State Street Galaxy Digital Asset Ecosystem ETFstock NASDAQ ETF

DECO
SSGA Active Trust State Street Galaxy Digital Asset Ecosystem ETF
stock NASDAQ ETF