MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DECO — SSGA Active Trust State Street Galaxy Digital Asset Ecosystem ETF
NasdaqSSGA Active Trust State Street Galaxy Digital Asset Ecosystem ETF
$73.78
+1.14(+1.56%)
- O
- 74.35
- H
- 74.35
- L
- 73.78
- V
- 570.69
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.78
Period Return+207.37%
Period High$84.75
Period Low$23.61
Avg Daily Volume1.2K
Total Trading Days365
DECO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $74.35 | $74.35 | $73.78 | $73.78 | +$1.14 | +1.56% | 571 | $74.66 | $73.78 $74.35 |
| Oct 1, 2026 | $71.61 | $72.65 | $71.61 | $72.65 | $-0.62 | -0.84% | 611 | $71.93 | $71.61 $72.65 |
| Sep 30, 2026 | $73.26 | $73.26 | $73.26 | $73.26 | $-1.33 | -1.79% | 153 | $73.62 | $73.26 $73.26 |
| Sep 29, 2026 | $74.60 | $74.60 | $74.60 | $74.60 | $-0.10 | -0.13% | 138 | $75.62 | $74.60 $74.60 |
| Sep 28, 2026 | $74.69 | $74.69 | $74.69 | $74.69 | $-2.46 | -3.18% | 297 | $75.31 | $74.69 $74.69 |
| Sep 25, 2026 | $77.15 | $77.15 | $77.15 | $77.15 | $-1.12 | -1.43% | 93 | $77.23 | $77.15 $77.15 |
| Sep 24, 2026 | $78.45 | $78.83 | $78.27 | $78.27 | $-1.07 | -1.35% | 557 | $78.65 | $78.27 $78.83 |
| Sep 23, 2026 | $80.28 | $80.39 | $79.34 | $79.34 | $-1.31 | -1.62% | 2,038 | $80.20 | $79.34 $80.39 |
| Sep 22, 2026 | $80.59 | $80.65 | $80.59 | $80.65 | +$0.99 | +1.24% | 422 | $79.94 | $80.59 $80.65 |
| Sep 21, 2026 | $79.66 | $79.66 | $79.66 | $79.66 | +$1.31 | +1.67% | 677 | $80.76 | $79.66 $79.66 |
| Sep 18, 2026 | $75.93 | $78.35 | $75.93 | $78.35 | +$3.77 | +5.06% | 1,104 | $76.52 | $75.93 $78.35 |
| Sep 17, 2026 | $74.66 | $74.66 | $74.58 | $74.58 | +$2.94 | +4.10% | 567 | $74.64 | $74.58 $74.66 |
| Sep 16, 2026 | $72.05 | $72.05 | $70.58 | $71.65 | +$1.46 | +2.08% | 836 | $71.37 | $70.58 $72.05 |
| Sep 15, 2026 | $70.19 | $70.19 | $70.19 | $70.19 | $-1.97 | -2.73% | 103 | $70.43 | $70.19 $70.19 |
| Sep 14, 2026 | $72.03 | $72.16 | $72.03 | $72.16 | $-1.93 | -2.60% | 316 | $72.13 | $72.03 $72.16 |
| Sep 11, 2026 | $74.07 | $74.13 | $74.07 | $74.09 | +$1.73 | +2.39% | 446 | $74.13 | $74.07 $74.13 |
| Sep 10, 2026 | $72.94 | $73.16 | $72.36 | $72.36 | $-2.69 | -3.58% | 643 | $73.03 | $72.36 $73.16 |
| Sep 9, 2026 | $76.72 | $76.72 | $75.03 | $75.04 | $-1.37 | -1.79% | 1,594 | $75.51 | $75.03 $76.72 |
| Sep 8, 2026 | $75.54 | $77.60 | $75.54 | $76.41 | +$1.60 | +2.15% | 2,267 | $77.16 | $75.54 $77.60 |
| Sep 4, 2026 | $74.81 | $74.81 | $74.81 | $74.81 | +$1.08 | +1.47% | 77 | $74.40 | $74.81 $74.81 |
| Sep 3, 2026 | $73.63 | $73.73 | $73.58 | $73.73 | +$4.65 | +6.73% | 460 | $73.27 | $73.58 $73.73 |
| Sep 2, 2026 | $68.05 | $69.08 | $68.05 | $69.08 | +$1.06 | +1.55% | 548 | $68.16 | $68.05 $69.08 |
| Sep 1, 2026 | $68.02 | $68.02 | $68.02 | $68.02 | $-2.43 | -3.44% | 75 | $68.36 | $68.02 $68.02 |
| Aug 31, 2026 | $70.18 | $70.45 | $69.29 | $70.45 | +$0.34 | +0.49% | 2,147 | $69.47 | $69.29 $70.45 |
| Aug 28, 2026 | $73.77 | $73.77 | $70.11 | $70.11 | $-4.39 | -5.89% | 411 | $71.91 | $70.11 $73.77 |
| Aug 27, 2026 | $74.88 | $74.88 | $74.50 | $74.50 | +$2.52 | +3.50% | 267 | $74.76 | $74.50 $74.88 |
| Aug 26, 2026 | $72.33 | $72.33 | $71.98 | $71.98 | $-1.53 | -2.08% | 467 | $72.32 | $71.98 $72.33 |
| Aug 25, 2026 | $73.51 | $73.51 | $73.51 | $73.51 | +$2.99 | +4.24% | 83 | $72.63 | $73.51 $73.51 |
| Aug 24, 2026 | $70.93 | $70.93 | $70.52 | $70.52 | $-0.84 | -1.17% | 581 | $70.79 | $70.52 $70.93 |
| Aug 21, 2026 | $74.56 | $74.56 | $71.35 | $71.35 | $-1.10 | -1.51% | 388 | $72.99 | $71.35 $74.56 |