TrueShares Structured Outcome (December) ETF(DECZ)

$44.01—

Chart

TrueShares Structured Outcome (December) ETF(DECZ)

USBATS

$44.01—

Chart Studio

DECZ(DECZ)

DECZ

Overview Fair Value Stream Notebook Intel Chart History Fundamentals TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
8/21/2026	$43.97	$44.04	$43.96	$44.01	1,345
8/20/2026	$44.03	$44.03	$43.86	$43.86	744
8/19/2026	$44.16	$44.16	$44.16	$44.16	500
8/18/2026	$44.12	$44.12	$44.12	$44.12	619
8/17/2026	$44.38	$44.38	$44.38	$44.38	542
8/14/2026	$44.62	$44.62	$44.51	$44.56	1,000
8/13/2026	$44.64	$44.64	$44.64	$44.64	300
8/12/2026	$44.46	$44.46	$44.37	$44.37	1,000
8/11/2026	$44.25	$44.28	$44.25	$44.28	200
8/10/2026	$44.34	$44.40	$44.34	$44.40	2,700
8/7/2026	$44.35	$44.43	$44.31	$44.43	2,808
8/6/2026	$44.15	$44.15	$44.15	$44.15	1,200
8/5/2026	$44.34	$44.34	$44.34	$44.34	100
8/4/2026	$44.11	$44.36	$44.11	$44.36	2,820
8/3/2026	$43.43	$43.67	$43.43	$43.67	14,507
7/31/2026	$43.06	$43.20	$43.06	$43.20	13,535
7/30/2026	$42.78	$42.88	$42.73	$42.88	2,400
7/29/2026	$42.45	$42.73	$42.37	$42.37	13,012
7/28/2026	$42.73	$43.00	$42.73	$42.89	2,209
7/27/2026	$42.73	$42.79	$42.69	$42.79	2,200
7/24/2026	$42.75	$42.75	$42.75	$42.75	200
7/23/2026	$42.73	$42.73	$42.73	$42.73	103
7/22/2026	$43.28	$43.28	$43.17	$43.17	400
7/21/2026	$43.14	$43.25	$43.14	$43.25	435
7/20/2026	$43.09	$43.09	$42.95	$42.95	441
7/17/2026	$43.12	$43.12	$42.99	$42.99	900
7/16/2026	$43.31	$43.34	$43.31	$43.34	400
7/15/2026	$43.42	$43.51	$43.41	$43.51	1,600
7/14/2026	$43.42	$43.46	$43.42	$43.46	900
7/13/2026	$43.27	$43.29	$43.27	$43.29	200
7/10/2026	$43.58	$43.58	$43.58	$43.58	400
7/9/2026	$43.39	$43.39	$43.39	$43.39	200
7/8/2026	$42.90	$43.12	$42.90	$43.12	1,300
7/7/2026	$43.25	$43.25	$43.25	$43.25	232
7/6/2026	$43.41	$43.41	$43.41	$43.41	227
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

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

8/21/2026

$43.97

$44.04

$43.96

$44.01

1,345

8/20/2026

$44.03

$43.86

744

8/19/2026

$44.16

500

8/18/2026

$44.12

619

8/17/2026

$44.38

542

8/14/2026

$44.62

$44.51

$44.56

1,000

8/13/2026

$44.64

300

8/12/2026

$44.46

$44.37

1,000

8/11/2026

$44.25

$44.28

$44.25

$44.28

200

8/10/2026

$44.34

$44.40

$44.34

$44.40

2,700

8/7/2026

$44.35

$44.43

$44.31

$44.43

2,808

8/6/2026

$44.15

1,200

8/5/2026

$44.34

100

8/4/2026

$44.11

$44.36

$44.11

$44.36

2,820

8/3/2026

$43.43

$43.67

$43.43

$43.67

14,507

7/31/2026

$43.06

$43.20

$43.06

$43.20

13,535

7/30/2026

$42.78

$42.88

$42.73

$42.88

2,400

7/29/2026

$42.45

$42.73

$42.37

13,012

7/28/2026

$42.73

$43.00

$42.73

$42.89

2,209

7/27/2026

$42.73

$42.79

$42.69

$42.79

2,200

7/24/2026

$42.75

200

7/23/2026

$42.73

103

7/22/2026

$43.28

$43.17

400

7/21/2026

$43.14

$43.25

$43.14

$43.25

435

7/20/2026

$43.09

$42.95

441

7/17/2026

$43.12

$42.99

900

7/16/2026

$43.31

$43.34

$43.31

$43.34

400

7/15/2026

$43.42

$43.51

$43.41

$43.51

1,600

7/14/2026

$43.42

$43.46

$43.42

$43.46

900

7/13/2026

$43.27

$43.29

$43.27

$43.29

200

7/10/2026

$43.58

400

7/9/2026

$43.39

200

7/8/2026

$42.90

$43.12

$42.90

$43.12

1,300

7/7/2026

$43.25

232

7/6/2026

$43.41

227

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