Defined Duration 5 ETF (DDV)
BATS: DDV · Real-Time Price · USD
25.25
-0.01 (-0.04%)
Feb 5, 2026, 10:49 AM EST - Market open
DDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | 0.02% | 1,058 |
| Feb 3, 2026 | 25.27 | 25.27 | 25.23 | 25.26 | 25.26 | 0.04% | 1,817 |
| Feb 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.06% | 81,650 |
| Jan 30, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | -0.05% | 180 |
| Jan 29, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.09% | - |
| Jan 28, 2026 | 25.26 | 25.26 | 25.22 | 25.22 | 25.22 | -0.11% | 4,348 |
| Jan 27, 2026 | 25.24 | 25.25 | 25.23 | 25.25 | 25.25 | 0.21% | 1,187 |
| Jan 26, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 0.10% | 2,385 |
| Jan 23, 2026 | 25.17 | 25.17 | 25.16 | 25.17 | 25.17 | 0.04% | 1,186 |
| Jan 22, 2026 | 25.13 | 25.18 | 25.13 | 25.16 | 25.16 | 0.04% | 24,710 |
| Jan 21, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | 0.21% | 7,670 |
| Jan 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.21% | - |
| Jan 16, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | -0.06% | 18,097 |
| Jan 15, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | - | 1,025 |
| Jan 14, 2026 | 25.18 | 25.19 | 25.16 | 25.17 | 25.16 | 0.04% | 16,648 |
| Jan 13, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 25.16 | -0.05% | 8,207 |
| Jan 12, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.17 | 0.09% | 2,401 |
| Jan 9, 2026 | 25.16 | 25.18 | 25.12 | 25.15 | 25.15 | 0.08% | 3,078 |
| Jan 8, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 25.13 | -0.02% | 16,090 |
| Jan 7, 2026 | 25.16 | 25.16 | 25.13 | 25.13 | 25.13 | -0.04% | 660 |
| Jan 6, 2026 | 25.16 | 25.17 | 25.14 | 25.14 | 25.14 | 0.06% | 6,825 |
| Jan 5, 2026 | 25.34 | 25.34 | 25.12 | 25.13 | 25.13 | 0.22% | 6,699 |
| Jan 2, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 0.11% | 13,952 |
| Dec 31, 2025 | 25.08 | 25.08 | 25.03 | 25.04 | 25.04 | -0.12% | 4,452 |
| Dec 30, 2025 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | -0.40% | 5,000 |
| Dec 29, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.07 | 0.05% | 2 |
| Dec 26, 2025 | 25.19 | 25.19 | 25.16 | 25.16 | 25.06 | 0.07% | 3,155 |
| Dec 24, 2025 | 25.13 | 25.17 | 25.13 | 25.15 | 25.04 | 0.08% | 3,653 |
| Dec 23, 2025 | 25.87 | 25.87 | 25.12 | 25.13 | 25.02 | 0.04% | 11,494 |
| Dec 22, 2025 | 25.14 | 25.14 | 25.10 | 25.12 | 25.01 | 0.02% | 3,993 |
| Dec 19, 2025 | 25.14 | 25.14 | 25.11 | 25.11 | 25.01 | 0.02% | 15,498 |
| Dec 18, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 25.00 | 0.16% | 6,204 |
| Dec 17, 2025 | 25.08 | 25.10 | 25.07 | 25.07 | 24.96 | -0.08% | 8,359 |
| Dec 16, 2025 | 25.10 | 25.11 | 25.09 | 25.09 | 24.98 | -0.02% | 20,400 |
| Dec 15, 2025 | 25.11 | 25.11 | 25.09 | 25.09 | 24.99 | 0.10% | 6,904 |
| Dec 12, 2025 | 25.07 | 25.09 | 25.07 | 25.07 | 24.96 | -0.08% | 5,150 |
| Dec 11, 2025 | 25.11 | 25.12 | 25.06 | 25.09 | 24.98 | 0.10% | 12,618 |
| Dec 10, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 24.96 | 0.24% | 19,060 |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.04% | 1 |
| Dec 8, 2025 | 24.98 | 25.01 | 24.98 | 25.01 | 24.91 | -0.16% | 176 |
| Dec 5, 2025 | 25.03 | 25.06 | 25.03 | 25.05 | 24.95 | 0.06% | 2,007 |
| Dec 4, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.93 | -0.04% | 5,848 |
| Dec 3, 2025 | 25.06 | 25.07 | 25.05 | 25.05 | 24.94 | 0.12% | 14,239 |
| Dec 2, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.91 | -0.06% | 8,051 |
| Dec 1, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.93 | -0.08% | 1,984 |
| Nov 28, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.95 | 0.08% | 201 |
| Nov 26, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.93 | 0.14% | 8,095 |
| Nov 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 0.20% | 81 |
| Nov 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | 0.10% | 131 |
| Nov 21, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.82 | 0.20% | 1,725 |