TrueShares Structured Outcome (December) ETF(DECZ)

$43.14—

Chart

TrueShares Structured Outcome (December) ETF(DECZ)

USBATS

$43.14—

Chart Studio

DECZ(DECZ)

DECZ

Overview Notebook Intelligence Chart History Fundmntls TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
7/2/2026	$43.12	$43.12	$43.12	$43.12	900
7/1/2026	$43.16	$43.38	$43.16	$43.17	11,930
6/30/2026	$43.04	$43.26	$43.04	$43.24	713
6/29/2026	$42.61	$42.91	$42.61	$42.91	800
6/26/2026	$42.61	$42.67	$42.20	$42.20	1,824
6/25/2026	$42.59	$42.71	$42.48	$42.54	1,004
6/24/2026	$42.57	$42.58	$42.57	$42.58	633
6/23/2026	$42.63	$42.67	$42.63	$42.67	900
6/22/2026	$43.13	$43.13	$43.13	$43.13	831
6/18/2026	$43.29	$43.29	$43.29	$43.29	100
6/17/2026	$43.33	$43.33	$42.89	$42.89	1,200
6/16/2026	$43.39	$43.39	$43.36	$43.36	209
6/15/2026	$43.49	$43.49	$43.49	$43.49	144
6/12/2026	$42.79	$42.91	$42.79	$42.91	700
6/11/2026	$42.27	$42.87	$42.25	$42.75	1,608
6/10/2026	$42.67	$42.67	$42.22	$42.22	1,225
6/9/2026	$42.90	$42.90	$42.61	$42.69	4,300
6/8/2026	$42.89	$42.89	$42.81	$42.81	300
6/5/2026	$43.28	$43.28	$42.78	$42.78	700
6/4/2026	$43.53	$43.67	$43.53	$43.67	1,240
6/3/2026	$43.60	$43.60	$43.50	$43.54	400
6/2/2026	$43.67	$43.77	$43.67	$43.77	208
6/1/2026	$43.57	$43.80	$43.57	$43.71	4,000
5/29/2026	$43.69	$43.69	$43.54	$43.64	4,700
5/28/2026	$43.32	$43.57	$43.32	$43.57	4,200
5/27/2026	$43.31	$43.36	$43.31	$43.36	7,209
5/26/2026	$43.37	$43.37	$43.31	$43.36	845
5/22/2026	$43.16	$43.18	$43.13	$43.13	1,441
5/21/2026	$42.85	$43.04	$42.85	$42.99	1,647
5/20/2026	$42.59	$42.93	$42.59	$42.93	3,143
5/19/2026	$42.53	$42.55	$42.53	$42.55	600
5/18/2026	$42.84	$42.90	$42.67	$42.79	706
5/15/2026	$42.86	$42.98	$42.81	$42.84	3,645
5/14/2026	$43.17	$43.32	$43.17	$43.31	2,300
5/13/2026	$42.77	$43.06	$42.77	$43.06	200
5/12/2026	$42.64	$42.82	$42.52	$42.82	8,018
5/11/2026	$42.80	$42.88	$42.79	$42.86	818
5/8/2026	$42.69	$42.76	$42.69	$42.73	2,700
5/7/2026	$42.60	$42.69	$42.43	$42.47	4,444
5/6/2026	$42.43	$42.63	$42.43	$42.63	1,019
5/5/2026	$42.12	$42.20	$42.10	$42.11	7,300
5/4/2026	$41.94	$41.94	$41.73	$41.80	639,433
5/1/2026	$42.06	$42.09	$41.96	$41.99	10,700
4/30/2026	$41.54	$41.89	$41.53	$41.88	314,130
4/29/2026	$41.49	$41.51	$41.45	$41.48	2,800
4/28/2026	$41.50	$41.57	$41.50	$41.57	1,500
4/27/2026	$41.67	$41.76	$41.67	$41.73	1,100
4/24/2026	$41.47	$41.71	$41.47	$41.67	2,022
4/23/2026	$41.45	$41.62	$41.40	$41.40	3,300
4/22/2026	$41.51	$41.54	$41.44	$41.53	3,100
4/21/2026	$41.50	$41.50	$41.22	$41.22	2,206
4/20/2026	$41.45	$41.45	$41.38	$41.41	2,213
4/17/2026	$41.48	$41.56	$41.43	$41.50	2,934
4/16/2026	$40.98	$41.18	$40.98	$41.14	3,845
4/15/2026	$40.85	$41.08	$40.85	$41.04	3,700
4/14/2026	$40.57	$40.81	$40.57	$40.75	2,303
4/13/2026	$40.10	$40.40	$40.07	$40.40	3,227
4/10/2026	$40.12	$40.21	$40.05	$40.05	2,500
4/9/2026	$39.88	$40.15	$39.88	$40.14	1,700
4/8/2026	$39.81	$39.97	$39.81	$39.92	3,449
4/7/2026	$38.91	$39.20	$38.91	$39.20	3,500
4/6/2026	$39.13	$39.21	$39.13	$39.21	2,906

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

7/2/2026

$43.12

900

7/1/2026

$43.16

$43.38

$43.16

$43.17

11,930

6/30/2026

$43.04

$43.26

$43.04

$43.24

713

6/29/2026

$42.61

$42.91

$42.61

$42.91

800

6/26/2026

$42.61

$42.67

$42.20

1,824

6/25/2026

$42.59

$42.71

$42.48

$42.54

1,004

6/24/2026

$42.57

$42.58

$42.57

$42.58

633

6/23/2026

$42.63

$42.67

$42.63

$42.67

900

6/22/2026

$43.13

831

6/18/2026

$43.29

100

6/17/2026

$43.33

$42.89

1,200

6/16/2026

$43.39

$43.36

209

6/15/2026

$43.49

144

6/12/2026

$42.79

$42.91

$42.79

$42.91

700

6/11/2026

$42.27

$42.87

$42.25

$42.75

1,608

6/10/2026

$42.67

$42.22

1,225

6/9/2026

$42.90

$42.61

$42.69

4,300

6/8/2026

$42.89

$42.81

300

6/5/2026

$43.28

$42.78

700

6/4/2026

$43.53

$43.67

$43.53

$43.67

1,240

6/3/2026

$43.60

$43.50

$43.54

400

6/2/2026

$43.67

$43.77

$43.67

$43.77

208

6/1/2026

$43.57

$43.80

$43.57

$43.71

4,000

5/29/2026

$43.69

$43.54

$43.64

4,700

5/28/2026

$43.32

$43.57

$43.32

$43.57

4,200

5/27/2026

$43.31

$43.36

$43.31

$43.36

7,209

5/26/2026

$43.37

$43.31

$43.36

845

5/22/2026

$43.16

$43.18

$43.13

1,441

5/21/2026

$42.85

$43.04

$42.85

$42.99

1,647

5/20/2026

$42.59

$42.93

$42.59

$42.93

3,143

5/19/2026

$42.53

$42.55

$42.53

$42.55

600

5/18/2026

$42.84

$42.90

$42.67

$42.79

706

5/15/2026

$42.86

$42.98

$42.81

$42.84

3,645

5/14/2026

$43.17

$43.32

$43.17

$43.31

2,300

5/13/2026

$42.77

$43.06

$42.77

$43.06

200

5/12/2026

$42.64

$42.82

$42.52

$42.82

8,018

5/11/2026

$42.80

$42.88

$42.79

$42.86

818

5/8/2026

$42.69

$42.76

$42.69

$42.73

2,700

5/7/2026

$42.60

$42.69

$42.43

$42.47

4,444

5/6/2026

$42.43

$42.63

$42.43

$42.63

1,019

5/5/2026

$42.12

$42.20

$42.10

$42.11

7,300

5/4/2026

$41.94

$41.73

$41.80

639,433

5/1/2026

$42.06

$42.09

$41.96

$41.99

10,700

4/30/2026

$41.54

$41.89

$41.53

$41.88

314,130

4/29/2026

$41.49

$41.51

$41.45

$41.48

2,800

4/28/2026

$41.50

$41.57

$41.50

$41.57

1,500

4/27/2026

$41.67

$41.76

$41.67

$41.73

1,100

4/24/2026

$41.47

$41.71

$41.47

$41.67

2,022

4/23/2026

$41.45

$41.62

$41.40

3,300

4/22/2026

$41.51

$41.54

$41.44

$41.53

3,100

4/21/2026

$41.50

$41.22

2,206

4/20/2026

$41.45

$41.38

$41.41

2,213

4/17/2026

$41.48

$41.56

$41.43

$41.50

2,934

4/16/2026

$40.98

$41.18

$40.98

$41.14

3,845

4/15/2026

$40.85

$41.08

$40.85

$41.04

3,700

4/14/2026

$40.57

$40.81

$40.57

$40.75

2,303

4/13/2026

$40.10

$40.40

$40.07

$40.40

3,227

4/10/2026

$40.12

$40.21

$40.05

2,500

4/9/2026

$39.88

$40.15

$39.88

$40.14

1,700

4/8/2026

$39.81

$39.97

$39.81

$39.92

3,449

4/7/2026

$38.91

$39.20

$38.91

$39.20

3,500

4/6/2026

$39.13

$39.21

$39.13

$39.21

2,906