SPDR Galaxy Digital Asset... (DECO)
NASDAQ: DECO
· Real-Time Price · USD
37.30
-0.58 (-1.52%)
At close: Aug 20, 2025, 11:38 AM
DECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.05 | 38.05 | 37.88 | 37.88 | n/a | -2.67% | 1,933 |
| Aug 18, 2025 | 38.13 | 38.92 | 38.13 | 38.92 | 38.92 | 2.39% | 1,000 |
| Aug 15, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.91% | 114 |
| Aug 14, 2025 | 37.74 | 38.36 | 37.74 | 38.36 | 38.36 | 0.13% | 1,145 |
| Aug 13, 2025 | 38.06 | 38.31 | 38.04 | 38.31 | 38.31 | -1.26% | 1,600 |
| Aug 12, 2025 | 38.50 | 38.80 | 38.28 | 38.80 | 38.80 | 1.70% | 1,221 |
| Aug 11, 2025 | 38.80 | 38.80 | 38.15 | 38.15 | 38.15 | 0.37% | 700 |
| Aug 8, 2025 | 37.91 | 38.09 | 37.77 | 38.01 | 38.01 | -0.52% | 1,815 |
| Aug 7, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.71% | 212 |
| Aug 6, 2025 | 37.86 | 37.94 | 37.86 | 37.94 | 37.94 | 1.50% | 1,400 |
| Aug 5, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.59% | 108 |
| Aug 4, 2025 | 36.76 | 37.60 | 36.76 | 37.60 | 37.60 | 3.44% | 400 |
| Aug 1, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -5.61% | 131 |
| Jul 31, 2025 | 39.27 | 39.96 | 38.50 | 38.51 | 38.51 | 0.65% | 1,856 |
| Jul 30, 2025 | 38.71 | 38.74 | 37.92 | 38.26 | 38.26 | -0.36% | 703 |
| Jul 29, 2025 | 38.37 | 38.40 | 38.37 | 38.40 | 38.40 | -2.12% | 600 |
| Jul 28, 2025 | 39.21 | 39.23 | 39.04 | 39.23 | 39.23 | -0.05% | 1,000 |
| Jul 25, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.25% | 316 |
| Jul 24, 2025 | 39.47 | 39.59 | 39.30 | 39.35 | 39.35 | 0.38% | 3,523 |
| Jul 23, 2025 | 38.65 | 39.20 | 38.65 | 39.20 | 39.20 | 0.05% | 1,401 |