DECZ Historical Prices
BATS: DECZTrueSharesDefined OutcomeETFUSD
44.59+0.2413 (+0.54%)
At close: Oct 9, 3:40 PM ET · Delayed 15 min
DECZ price history
The price history for TrueShares Structured Outcome (December) (DECZ) on this page begins on November 30, 2020, when the stock closed at $25.13; it most recently closed at $44.59 on October 5, 2026. The highest price in this record is $44.76, reached on October 5, 2026, and the stock is trading near that level today. Across the 5 complete calendar years in the table, DECZ finished higher in 4 and lower in 1. Its best year was 2021 (+19.6%) and its worst was 2022 (-10.2%).
Over roughly 6 years the share price changed +77.4%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, DECZ has gained 8.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DECZ returns
1 week
+1.00%
1 month
+1.82%
3 months
+2.31%
6 months
+11.34%
Year to date
+10.74%
1 year
+8.80%
3 years
+48.60%
5 years
+53.01%
DECZ price return, excluding dividends.
DECZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.59 | +10.79% |
| 2025 | 40.25 | +8.15% |
| 2024 | 37.22 | +16.62% |
| 2023 | 31.91 | +16.88% |
| 2022 | 27.30 | -10.24% |
| 2021 | 30.42 | +19.60% |
| 2020* | 25.43 | +1.18% |
DECZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.49 | 44.59 | 44.58 | 44.59 | +0.54% | |
| 44.41 | 44.35 | 44.35 | 44.35 | -0.65% | |
| 44.76 | 44.76 | 44.64 | 44.64 | +0.56% | |
| 44.39 | 44.39 | 44.39 | 44.39 | +0.54% | |
| 44.15 | 44.15 | 44.15 | 44.15 | +0.62% | |
| 43.92 | 43.92 | 43.87 | 43.87 | 0.00% | |
| 44.09 | 44.09 | 43.87 | 43.87 | -0.09% | |
| 43.81 | 43.92 | 43.80 | 43.92 | -0.13% | |
| 43.97 | 43.97 | 43.97 | 43.97 | -0.67% | |
| 44.26 | 44.27 | 44.26 | 44.27 | +0.44% | |
| 43.93 | 44.13 | 43.93 | 44.07 | -0.07% | |
| 44.09 | 44.10 | 44.09 | 44.10 | -0.70% | |
| 44.42 | 44.42 | 44.42 | 44.42 | +0.04% | |
| 44.28 | 44.40 | 44.28 | 44.40 | +1.37% | |
| 43.64 | 43.80 | 43.64 | 43.80 | +0.07% | |
| 43.69 | 43.77 | 43.66 | 43.77 | +0.93% | |
| 43.27 | 43.37 | 43.22 | 43.37 | -0.29% | |
| 43.52 | 43.59 | 43.49 | 43.49 | -0.47% | |
| 43.70 | 43.70 | 43.70 | 43.70 | -0.44% | |
| 43.97 | 43.97 | 43.89 | 43.89 | +0.75% | |
| 43.57 | 43.65 | 43.52 | 43.56 | -0.53% | |
| 43.79 | 43.79 | 43.79 | 43.79 | -0.39% | |
| 43.97 | 43.97 | 43.97 | 43.97 | -0.47% | |
| 44.10 | 44.17 | 44.10 | 44.17 | -0.35% | |
| 44.33 | 44.33 | 44.33 | 44.33 | +0.89% | |
| 43.93 | 43.93 | 43.93 | 43.93 | +0.43% | |
| 43.80 | 43.94 | 43.74 | 43.74 | -0.71% | |
| 44.06 | 44.06 | 44.06 | 44.06 | -0.28% | |
| 44.18 | 44.18 | 44.18 | 44.18 | -0.19% | |
| 44.26 | 44.26 | 44.26 | 44.26 | +0.55% | |
| 43.94 | 44.02 | 43.94 | 44.02 | +0.01% | |
| 43.90 | 44.02 | 43.90 | 44.02 | +0.25% | |
| 43.91 | 43.91 | 43.91 | 43.91 | -0.22% | |
| 43.97 | 44.04 | 43.96 | 44.01 | +0.34% | |
| 44.03 | 44.03 | 43.86 | 43.86 | -0.67% | |
| 44.16 | 44.16 | 44.16 | 44.16 | +0.09% | |
| 44.12 | 44.12 | 44.12 | 44.12 | -0.60% | |
| 44.39 | 44.39 | 44.39 | 44.39 | -0.39% | |
| 44.62 | 44.62 | 44.51 | 44.56 | -0.17% | |
| 44.64 | 44.64 | 44.64 | 44.64 | +0.60% | |
| 44.46 | 44.46 | 44.37 | 44.37 | +0.21% | |
| 44.25 | 44.28 | 44.25 | 44.28 | -0.28% | |
| 44.34 | 44.40 | 44.34 | 44.40 | -0.07% | |
| 44.35 | 44.43 | 44.31 | 44.43 | +0.64% | |
| 44.15 | 44.15 | 44.15 | 44.15 | -0.43% | |
| 44.34 | 44.34 | 44.34 | 44.34 | -0.05% | |
| 44.11 | 44.36 | 44.11 | 44.36 | +1.58% | |
| 43.43 | 43.67 | 43.43 | 43.67 | +1.09% | |
| 43.06 | 43.20 | 43.06 | 43.20 | +0.75% | |
| 42.78 | 42.88 | 42.73 | 42.88 | +1.21% | |
| 42.45 | 42.73 | 42.37 | 42.37 | -1.23% | |
| 42.73 | 43.00 | 42.73 | 42.89 | +0.25% | |
| 42.73 | 42.79 | 42.69 | 42.79 | +0.08% | |
| 42.75 | 42.75 | 42.75 | 42.75 | +0.04% | |
| 42.74 | 42.74 | 42.74 | 42.74 | -1.01% | |
| 43.28 | 43.28 | 43.17 | 43.17 | -0.18% | |
| 43.14 | 43.25 | 43.14 | 43.25 | +0.70% | |
| 43.09 | 43.09 | 42.95 | 42.95 | -0.10% | |
| 43.12 | 43.12 | 42.99 | 42.99 | -0.81% | |
| 43.31 | 43.34 | 43.31 | 43.34 | -0.39% | |
| 43.42 | 43.51 | 43.41 | 43.51 | +0.11% | |
| 43.42 | 43.46 | 43.42 | 43.46 | +0.39% | |
| 43.27 | 43.29 | 43.27 | 43.29 | -0.66% | |
| 43.58 | 43.58 | 43.58 | 43.58 | +0.43% | |
| 43.39 | 43.39 | 43.39 | 43.39 | +0.64% | |
| 42.90 | 43.12 | 42.90 | 43.12 | -0.30% | |
| 43.25 | 43.25 | 43.25 | 43.25 | -0.38% | |
| 43.41 | 43.41 | 43.41 | 43.41 | +0.67% | |
| 43.12 | 43.12 | 43.12 | 43.12 | -0.12% | |
| 43.16 | 43.38 | 43.16 | 43.18 | -0.15% | |
| 43.04 | 43.26 | 43.04 | 43.24 | +0.78% | |
| 42.61 | 42.91 | 42.61 | 42.91 | +1.68% | |
| 42.61 | 42.67 | 42.20 | 42.20 | -0.81% | |
| 42.59 | 42.71 | 42.48 | 42.54 | -0.09% | |
| 42.57 | 42.58 | 42.57 | 42.58 | -0.22% | |
| 42.63 | 42.67 | 42.63 | 42.67 | -1.06% | |
| 43.13 | 43.13 | 43.13 | 43.13 | -0.36% | |
| 43.29 | 43.29 | 43.29 | 43.29 | +0.93% | |
| 43.33 | 43.33 | 42.89 | 42.89 | -1.09% | |
| 43.39 | 43.39 | 43.36 | 43.36 | -0.31% | |
| 43.49 | 43.49 | 43.49 | 43.49 | +1.35% | |
| 42.79 | 42.91 | 42.79 | 42.91 | +0.38% | |
| 42.27 | 42.87 | 42.25 | 42.75 | +1.25% | |
| 42.67 | 42.67 | 42.22 | 42.22 | -1.09% | |
| 42.90 | 42.90 | 42.61 | 42.69 | -0.28% | |
| 42.89 | 42.89 | 42.81 | 42.81 | +0.06% | |
| 43.28 | 43.28 | 42.78 | 42.78 | -2.05% | |
| 43.53 | 43.68 | 43.53 | 43.68 | +0.31% | |
| 43.60 | 43.60 | 43.50 | 43.54 | -0.53% | |
| 43.67 | 43.77 | 43.67 | 43.77 | +0.14% | |
| 43.57 | 43.80 | 43.57 | 43.71 | +0.17% | |
| 43.69 | 43.69 | 43.54 | 43.64 | +0.15% | |
| 43.32 | 43.57 | 43.32 | 43.57 | +0.49% | |
| 43.31 | 43.36 | 43.31 | 43.36 | +0.00% | |
| 43.37 | 43.37 | 43.31 | 43.36 | +0.53% | |
| 43.16 | 43.18 | 43.13 | 43.13 | +0.32% | |
| 42.85 | 43.04 | 42.85 | 42.99 | +0.14% | |
| 42.59 | 42.93 | 42.59 | 42.93 | +0.89% | |
| 42.53 | 42.55 | 42.53 | 42.55 | -0.56% | |
| 42.84 | 42.90 | 42.67 | 42.79 | -0.11% | |
| 42.86 | 42.98 | 42.81 | 42.84 | -1.08% | |
| 43.17 | 43.32 | 43.17 | 43.31 | +0.58% | |
| 42.77 | 43.06 | 42.77 | 43.06 | +0.55% | |
| 42.64 | 42.82 | 42.52 | 42.82 | -0.10% | |
| 42.80 | 42.88 | 42.79 | 42.86 | +0.30% | |
| 42.69 | 42.76 | 42.69 | 42.73 | +0.62% | |
| 42.60 | 42.69 | 42.43 | 42.47 | -0.38% | |
| 42.43 | 42.63 | 42.43 | 42.63 | +1.24% | |
| 42.12 | 42.20 | 42.10 | 42.11 | +0.72% | |
| 41.94 | 41.94 | 41.73 | 41.80 | -0.45% | |
| 42.06 | 42.09 | 41.96 | 41.99 | +0.27% | |
| 41.54 | 41.89 | 41.53 | 41.88 | +0.96% | |
| 41.49 | 41.51 | 41.45 | 41.48 | -0.21% | |
| 41.50 | 41.57 | 41.50 | 41.57 | -0.40% | |
| 41.67 | 41.76 | 41.67 | 41.73 | +0.15% | |
| 41.47 | 41.71 | 41.47 | 41.67 | +0.65% | |
| 41.45 | 41.62 | 41.40 | 41.40 | -0.32% | |
| 41.51 | 41.54 | 41.44 | 41.53 | +0.76% | |
| 41.50 | 41.50 | 41.22 | 41.22 | -0.45% | |
| 41.45 | 41.45 | 41.38 | 41.41 | -0.22% | |
| 41.48 | 41.56 | 41.43 | 41.50 | +0.87% | |
| 40.98 | 41.18 | 40.98 | 41.14 | +0.26% | |
| 40.85 | 41.08 | 40.85 | 41.04 | +0.69% | |
| 40.57 | 40.81 | 40.57 | 40.75 | +0.88% | |
| 40.11 | 40.40 | 40.07 | 40.40 | +0.87% | |
| 40.12 | 40.21 | 40.05 | 40.05 | -0.23% | |
| 39.88 | 40.15 | 39.88 | 40.14 | +0.55% | |
| 39.81 | 39.97 | 39.81 | 39.92 | +1.84% | |
| 38.91 | 39.20 | 38.91 | 39.20 | -0.03% | |
| 39.13 | 39.21 | 39.13 | 39.21 | +0.21% | |
| 38.99 | 39.14 | 38.94 | 39.13 | +0.19% | |
| 39.07 | 39.16 | 38.95 | 39.05 | +0.58% | |
| 38.53 | 38.83 | 38.50 | 38.83 | +2.04% | |
| 38.18 | 38.18 | 37.99 | 38.05 | -0.21% | |
| 38.30 | 38.36 | 38.14 | 38.14 | -1.25% | |
| 38.94 | 38.97 | 38.62 | 38.62 | -1.26% | |
| 39.13 | 39.20 | 39.11 | 39.11 | +0.40% | |
| 38.97 | 39.09 | 38.94 | 38.96 | -0.36% | |
| 39.28 | 39.41 | 39.00 | 39.10 | +0.89% | |
| 38.95 | 38.99 | 38.65 | 38.75 | -1.16% | |
| 39.13 | 39.32 | 39.02 | 39.20 | -0.16% | |
| 39.52 | 39.56 | 39.27 | 39.27 | -1.00% | |
| 39.82 | 39.82 | 39.66 | 39.66 | +0.06% | |
| 39.81 | 39.84 | 39.62 | 39.64 | +0.92% | |
| 39.44 | 39.44 | 39.24 | 39.28 | -0.50% | |
| 39.63 | 39.67 | 39.44 | 39.48 | -1.13% | |
| 39.90 | 39.95 | 39.80 | 39.93 | +0.05% | |
| 39.94 | 40.21 | 39.91 | 39.91 | -0.20% | |
| 39.36 | 40.01 | 39.36 | 39.99 | +0.63% | |
| 39.86 | 39.90 | 39.74 | 39.74 | -1.02% | |
| 39.97 | 40.15 | 39.88 | 40.15 | -0.48% | |
| 40.31 | 40.42 | 40.30 | 40.34 | +0.64% | |
| 39.72 | 40.19 | 39.68 | 40.08 | -0.81% | |
| 40.36 | 40.54 | 40.16 | 40.41 | +0.19% | |
| 40.36 | 40.36 | 40.22 | 40.33 | -0.41% | |
| 40.34 | 40.60 | 40.34 | 40.50 | -0.48% | |
| 40.63 | 40.75 | 40.52 | 40.69 | +0.64% | |
| 40.12 | 40.51 | 40.12 | 40.44 | +0.74% | |
| 40.35 | 40.35 | 40.10 | 40.14 | -0.72% | |
| 40.38 | 40.48 | 40.30 | 40.43 | +0.39% | |
| 40.27 | 40.32 | 40.20 | 40.27 | -0.32% | |
| 40.47 | 40.47 | 40.28 | 40.40 | +0.47% | |
| 40.13 | 40.21 | 40.04 | 40.21 | +0.21% | |
| 40.23 | 40.35 | 40.13 | 40.13 | -0.10% | |
| 40.65 | 40.75 | 40.17 | 40.17 | -1.38% | |
| 40.79 | 40.81 | 40.68 | 40.73 | +0.15% | |
| 40.79 | 40.86 | 40.66 | 40.67 | -0.23% | |
| 40.69 | 40.81 | 40.69 | 40.77 | +0.31% | |
| 40.43 | 40.68 | 40.43 | 40.64 | +1.62% | |
| 39.92 | 40.11 | 39.92 | 39.99 | -1.07% | |
| 40.57 | 40.57 | 40.27 | 40.42 | -0.31% | |
| 40.47 | 40.55 | 40.28 | 40.55 | -0.74% | |
| 40.84 | 40.94 | 40.84 | 40.85 | +0.55% | |
| 40.62 | 40.64 | 40.55 | 40.63 | -0.32% | |
| 40.41 | 40.76 | 40.37 | 40.76 | -0.96% | |
| 40.82 | 41.15 | 40.71 | 41.15 | +0.73% | |
| 40.83 | 40.86 | 40.80 | 40.85 | +0.44% | |
| 40.74 | 40.74 | 40.65 | 40.67 | +0.34% | |
| 40.43 | 40.60 | 40.43 | 40.53 | +0.01% | |
| 40.53 | 40.59 | 40.50 | 40.53 | +0.39% | |
| 40.39 | 40.39 | 40.09 | 40.37 | +0.96% | |
| 40.16 | 40.25 | 39.96 | 39.99 | -1.60% | |
| 40.64 | 40.72 | 40.64 | 40.64 | +0.07% | |
| 40.74 | 40.83 | 40.61 | 40.61 | +0.14% | |
| 40.57 | 40.57 | 40.45 | 40.55 | -0.49% | |
| 40.70 | 40.77 | 40.66 | 40.76 | -0.23% | |
| 40.75 | 40.85 | 40.75 | 40.85 | +0.21% | |
| 40.74 | 40.83 | 40.73 | 40.76 | +0.53% | |
| 40.51 | 40.58 | 40.49 | 40.55 | +0.03% | |
| 40.68 | 40.77 | 40.51 | 40.54 | -0.40% | |
| 40.55 | 40.70 | 40.55 | 40.70 | +0.55% | |
| 40.54 | 40.54 | 40.33 | 40.48 | +0.56% | |
| 40.22 | 40.27 | 40.16 | 40.25 | -0.04% | |
| 40.36 | 40.54 | 40.26 | 40.26 | -0.53% | |
| 40.47 | 40.52 | 40.45 | 40.48 | -0.07% | |
| 40.42 | 40.55 | 40.42 | 40.51 | -0.21% | |
| 40.67 | 40.67 | 40.54 | 40.59 | -0.05% | |
| 40.55 | 40.62 | 40.55 | 40.61 | -2.88% | |
| 41.78 | 41.82 | 41.71 | 41.82 | +0.30% | |
| 41.63 | 41.70 | 41.63 | 41.69 | +0.52% | |
| 41.43 | 41.52 | 41.43 | 41.48 | +0.60% | |
| 41.20 | 41.38 | 41.19 | 41.23 | +0.61% | |
| 41.14 | 41.14 | 40.97 | 40.98 | -0.97% | |
| 41.28 | 41.38 | 41.24 | 41.38 | -0.11% | |
| 41.44 | 41.50 | 41.40 | 41.43 | -0.10% | |
| 41.46 | 41.58 | 41.41 | 41.47 | -0.78% | |
| 41.66 | 41.81 | 41.66 | 41.80 | +0.11% | |
| 41.49 | 41.75 | 41.46 | 41.75 | +0.55% | |
| 41.55 | 41.61 | 41.52 | 41.52 | -0.02% | |
| 41.65 | 41.65 | 41.46 | 41.53 | -0.29% | |
| 41.76 | 41.76 | 41.62 | 41.65 | +0.12% | |
| 41.52 | 41.62 | 41.50 | 41.60 | +0.04% | |
| 41.47 | 41.69 | 41.47 | 41.58 | +0.12% | |
| 41.50 | 41.57 | 41.45 | 41.53 | +0.24% | |
| 41.42 | 41.57 | 41.42 | 41.43 | -0.21% | |
| 41.52 | 41.56 | 41.44 | 41.52 | +0.33% | |
| 41.22 | 41.49 | 41.22 | 41.38 | +0.64% | |
| 40.95 | 41.18 | 40.88 | 41.12 | +0.71% | |
| 40.78 | 40.87 | 40.71 | 40.83 | +1.38% | |
| 39.97 | 40.57 | 39.97 | 40.28 | +0.70% | |
| 40.46 | 40.46 | 39.99 | 40.00 | -1.29% | |
| 40.60 | 40.64 | 40.35 | 40.52 | +0.30% | |
| 40.33 | 40.54 | 40.24 | 40.40 | -0.60% | |
| 40.91 | 41.02 | 40.58 | 40.64 | -0.80% | |
| 40.80 | 41.19 | 40.80 | 40.97 | +0.01% | |
| 41.17 | 41.21 | 40.97 | 40.97 | -1.44% | |
| 41.52 | 41.59 | 41.51 | 41.57 | +0.03% | |
| 41.42 | 41.59 | 41.41 | 41.55 | +0.18% | |
| 41.37 | 41.55 | 41.20 | 41.48 | +1.38% | |
| 40.78 | 40.92 | 40.78 | 40.91 | +0.04% | |
| 41.06 | 41.06 | 40.90 | 40.90 | -1.17% | |
| 41.44 | 41.44 | 41.38 | 41.38 | +0.68% | |
| 41.14 | 41.23 | 41.10 | 41.10 | -1.06% | |
| 41.45 | 41.67 | 41.45 | 41.54 | +0.05% | |
| 41.69 | 41.69 | 41.50 | 41.52 | -0.07% | |
| 41.60 | 41.73 | 41.48 | 41.55 | -0.60% | |
| 41.96 | 41.96 | 41.65 | 41.80 | 0.00% | |
| 41.72 | 41.91 | 41.72 | 41.80 | +0.02% | |
| 41.66 | 41.79 | 41.58 | 41.79 | +1.15% | |
| 41.24 | 41.43 | 41.24 | 41.32 | +0.66% | |
| 40.90 | 41.14 | 40.86 | 41.04 | +0.47% | |
| 40.91 | 41.01 | 40.78 | 40.85 | +0.02% | |
| 41.04 | 41.16 | 40.85 | 40.85 | -0.48% | |
| 41.11 | 41.11 | 41.04 | 41.04 | +0.82% | |
| 40.62 | 40.82 | 40.43 | 40.71 | +0.42% | |
| 40.90 | 40.90 | 40.47 | 40.54 | -0.44% | |
| 40.89 | 41.03 | 40.53 | 40.72 | +0.49% | |
| 40.38 | 40.69 | 40.38 | 40.52 | -0.42% | |
| 40.48 | 40.73 | 40.48 | 40.69 | +1.17% | |
| 41.16 | 41.18 | 40.20 | 40.22 | -1.86% | |
| 41.04 | 41.05 | 40.97 | 40.98 | — |