MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DECZ — TrueShares Structured Outcome (December) ETF
Cboe BZXTrueShares Structured Outcome (December) ETF
$44.15
+0.27(+0.62%)
- O
- 44.15
- H
- 44.15
- L
- 44.15
- V
- 38.71
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.15
Period Return+28.39%
Period High$44.64
Period Low$34.08
Avg Daily Volume13.5K
Total Trading Days365
DECZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.15 | $44.15 | $44.15 | $44.15 | +$0.27 | +0.62% | 39 | $44.18 | $44.15 $44.15 |
| Oct 1, 2026 | $43.92 | $43.92 | $43.87 | $43.87 | $-0.00 | +0.00% | 5,358 | $43.89 | $43.87 $43.92 |
| Sep 30, 2026 | $44.09 | $44.09 | $43.87 | $43.87 | $-0.04 | -0.09% | 616 | $44.06 | $43.87 $44.09 |
| Sep 29, 2026 | $43.81 | $43.91 | $43.80 | $43.91 | $-0.06 | -0.13% | 417 | $43.83 | $43.80 $43.91 |
| Sep 28, 2026 | $43.97 | $43.97 | $43.97 | $43.97 | $-0.30 | -0.67% | 15 | $44.05 | $43.97 $43.97 |
| Sep 25, 2026 | $44.26 | $44.27 | $44.26 | $44.27 | +$0.19 | +0.44% | 440 | $44.25 | $44.26 $44.27 |
| Sep 24, 2026 | $43.93 | $44.13 | $43.93 | $44.07 | $-0.03 | -0.07% | 1,171 | $44.08 | $43.93 $44.13 |
| Sep 23, 2026 | $44.09 | $44.10 | $44.09 | $44.10 | $-0.31 | -0.70% | 201 | $44.12 | $44.09 $44.10 |
| Sep 22, 2026 | $44.42 | $44.42 | $44.42 | $44.42 | +$0.02 | +0.04% | 36 | $44.43 | $44.42 $44.42 |
| Sep 21, 2026 | $44.28 | $44.40 | $44.28 | $44.40 | +$0.60 | +1.38% | 300 | $44.35 | $44.28 $44.40 |
| Sep 18, 2026 | $43.64 | $43.80 | $43.64 | $43.80 | +$0.03 | +0.07% | 837 | $43.66 | $43.64 $43.80 |
| Sep 17, 2026 | $43.69 | $43.77 | $43.66 | $43.77 | +$0.40 | +0.93% | 767 | $43.70 | $43.66 $43.77 |
| Sep 16, 2026 | $43.27 | $43.36 | $43.22 | $43.36 | $-0.13 | -0.29% | 329 | $43.36 | $43.22 $43.36 |
| Sep 15, 2026 | $43.52 | $43.59 | $43.49 | $43.49 | $-0.21 | -0.47% | 2,665 | $43.52 | $43.49 $43.59 |
| Sep 14, 2026 | $43.70 | $43.70 | $43.70 | $43.70 | $-0.19 | -0.44% | 79 | $43.70 | $43.70 $43.70 |
| Sep 11, 2026 | $43.97 | $43.97 | $43.89 | $43.89 | +$0.33 | +0.75% | 303 | $43.96 | $43.89 $43.97 |
| Sep 10, 2026 | $43.57 | $43.65 | $43.52 | $43.56 | $-0.23 | -0.53% | 1,905 | $43.60 | $43.52 $43.65 |
| Sep 9, 2026 | $43.79 | $43.79 | $43.79 | $43.79 | $-0.17 | -0.39% | 320 | $43.86 | $43.79 $43.79 |
| Sep 8, 2026 | $43.97 | $43.97 | $43.97 | $43.97 | $-0.21 | -0.47% | 480 | $44.05 | $43.97 $43.97 |
| Sep 4, 2026 | $44.10 | $44.17 | $44.10 | $44.17 | $-0.15 | -0.35% | 882 | $44.12 | $44.10 $44.17 |
| Sep 3, 2026 | $44.33 | $44.33 | $44.33 | $44.33 | +$0.39 | +0.89% | 50 | $44.19 | $44.33 $44.33 |
| Sep 2, 2026 | $43.93 | $43.93 | $43.93 | $43.93 | +$0.19 | +0.44% | 66 | $43.94 | $43.93 $43.93 |
| Sep 1, 2026 | $43.80 | $43.94 | $43.74 | $43.74 | $-0.31 | -0.71% | 9,750 | $43.90 | $43.74 $43.94 |
| Aug 31, 2026 | $44.05 | $44.05 | $44.05 | $44.05 | $-0.12 | -0.28% | 124 | $44.01 | $44.05 $44.05 |
| Aug 28, 2026 | $44.18 | $44.18 | $44.18 | $44.18 | $-0.09 | -0.19% | 81 | $44.25 | $44.18 $44.18 |
| Aug 27, 2026 | $44.26 | $44.26 | $44.26 | $44.26 | +$0.24 | +0.55% | 425 | $44.26 | $44.26 $44.26 |
| Aug 26, 2026 | $43.94 | $44.02 | $43.94 | $44.02 | +$0.00 | +0.01% | 252 | $43.94 | $43.94 $44.02 |
| Aug 25, 2026 | $43.90 | $44.02 | $43.90 | $44.02 | +$0.11 | +0.25% | 3,891 | $43.90 | $43.90 $44.02 |
| Aug 24, 2026 | $43.91 | $43.91 | $43.91 | $43.91 | $-0.10 | -0.23% | 50 | $43.89 | $43.91 $43.91 |
| Aug 21, 2026 | $43.97 | $44.04 | $43.96 | $44.01 | +$0.15 | +0.34% | 1,346 | $44.00 | $43.96 $44.04 |