Skip to main content
DECZ logo

TrueShares Structured Outcome (December) ETF

DECZBATSTruemark GroupAlternative

$43.88Today:- (-)1Y +6.82%

As of Oct 26, 2026 close

Assets (AUM)
$37.11M
Expense ratio
0.79%
Dividend yield
3.01%
Holdings
21
52-week range
$37.99$44.76
Volume (live)
-
Avg. volume (3M)
913

DECZ ETF Historical Prices: TrueShares Structured Outcome (December) ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

DECZ Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DECZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DECZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202643.8843.8843.8843.8843.8827
Oct 23, 202643.6243.8343.6243.6343.631.80K
Oct 22, 202643.8443.8443.8443.8443.841.34K
Oct 21, 202644.3144.3144.3144.3144.31161
Oct 20, 202643.8944.0643.8944.0644.07252
Oct 19, 202644.0044.0043.9943.9943.99310
Oct 16, 202643.8343.8343.8343.8343.833.41K
Oct 15, 202644.2744.2744.2544.2544.25510
Oct 14, 202644.1144.1144.1144.1144.116
Oct 13, 202644.5444.5644.5444.5644.56885
Oct 12, 202644.5644.5644.5644.5644.56821
Oct 9, 202644.4944.5944.4944.5944.59456
Oct 8, 202644.4144.4344.2744.3544.352.98K
Oct 7, 202644.5444.5444.5444.5444.54997
Oct 6, 202644.7644.7644.6444.6444.64151
Oct 5, 202644.3944.3944.3944.3944.3986
Oct 2, 202644.1544.1544.1544.1544.1538
Oct 1, 202643.9243.9243.8743.8743.875.36K
Sep 30, 202644.0944.0943.8743.8743.87615
Sep 29, 202643.8043.9143.8043.9143.91416
Sep 28, 202643.9743.9743.9743.9743.9715
Sep 25, 202644.2644.2744.2644.2744.27439
Sep 24, 202643.9344.1343.9344.0744.071.17K
Sep 23, 202644.0944.1044.0944.1044.10200
Sep 22, 202644.4244.4244.4244.4244.4236
Sep 21, 202644.2844.4044.2844.4044.40299
Sep 18, 202643.6443.8043.6443.8043.80836
Sep 17, 202643.6943.7743.6643.7743.77767
Sep 16, 202643.2743.3743.2243.3743.36328
Sep 15, 202643.5243.5943.4943.4943.492.66K
Sep 14, 202643.7043.7043.7043.7043.7079
Sep 11, 202643.9743.9743.8943.8943.89303
Sep 10, 202643.5743.6543.5243.5643.561.90K
Sep 9, 202643.7943.7943.7943.7943.79320
Sep 8, 202643.9743.9743.9743.9743.97479
Sep 4, 202644.1044.1744.1044.1744.17881
Sep 3, 202644.3344.3344.3344.3344.3349
Sep 2, 202643.9343.9343.9343.9343.9365
Sep 1, 202643.8043.9443.7443.7443.749.75K
Aug 31, 202644.0544.0544.0544.0544.05123
Aug 28, 202644.1844.1844.1844.1844.1880
Aug 27, 202644.2644.2644.2644.2644.26424
Aug 26, 202643.9444.0243.9444.0244.02250
Aug 25, 202643.9044.0243.9044.0244.023.89K
Aug 24, 202643.9143.9143.9143.9143.9149
Aug 21, 202643.9744.0443.9644.0144.011.34K
Aug 20, 202644.0344.0343.8643.8643.86744
Aug 19, 202644.1644.1644.1644.1644.16466
Aug 18, 202644.1244.1244.1244.1244.12619
Aug 17, 202644.3844.3844.3844.3844.38542
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About TrueShares Structured Outcome (December) ETF Historical Prices

What is OHLC data for DECZ?

OHLC stands for Open, High, Low, Close - the four key price points for DECZ during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DECZ?

The adjusted close price for DECZ is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DECZ price history go?

DECZ historical price data is available from the ETF's inception on Nov 29, 2020. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DECZ data?

DECZ historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DECZ?

Trading volume for DECZ indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.