Defined Duration 5 ETF (DDV)
BATS: DDV · Real-Time Price · USD
25.33
+0.04 (0.18%)
Mar 9, 2026, 4:00 PM EDT - Market closed
DDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.48 | 25.33 | 24.48 | 25.33 | 25.33 | 0.19% | 1,542 |
| Mar 6, 2026 | 25.28 | 25.31 | 25.27 | 25.28 | 25.28 | -0.11% | 1,300 |
| Mar 5, 2026 | 25.34 | 25.34 | 25.29 | 25.31 | 25.31 | -0.35% | 3,986 |
| Mar 4, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.06% | 452 |
| Mar 3, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.39% | 65 |
| Mar 2, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.25% | 3,150 |
| Feb 27, 2026 | 25.54 | 25.56 | 25.52 | 25.55 | 25.55 | 0.03% | 2,704 |
| Feb 26, 2026 | 25.52 | 25.54 | 25.51 | 25.54 | 25.54 | 0.13% | 16,403 |
| Feb 25, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.10% | 3 |
| Feb 24, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | 25.48 | 0.06% | 2,400 |
| Feb 23, 2026 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | 0.01% | 994 |
| Feb 20, 2026 | 25.46 | 25.47 | 25.46 | 25.46 | 25.46 | 0.13% | 660 |
| Feb 19, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.02% | 1,200 |
| Feb 18, 2026 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | - | 3,421 |
| Feb 17, 2026 | 25.42 | 25.45 | 25.42 | 25.44 | 25.44 | -0.02% | 2,568 |
| Feb 13, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.14% | 50 |
| Feb 12, 2026 | 25.41 | 25.41 | 25.40 | 25.41 | 25.41 | -0.02% | 2,151 |
| Feb 11, 2026 | 25.42 | 25.42 | 25.40 | 25.41 | 25.41 | 0.04% | 2,421 |
| Feb 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.10% | - |
| Feb 9, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.12% | 303 |
| Feb 6, 2026 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 0.32% | 219 |
| Feb 5, 2026 | 25.25 | 25.28 | 25.25 | 25.27 | 25.27 | 0.02% | 16,121 |
| Feb 4, 2026 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | 0.02% | 10,247 |
| 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 |