Skip to main content
logo
Defined Duration 5 ETF (DDV)
BATS: DDV · Real-Time Price · USD
25.51
+0.05 (0.20%)
Sep 3, 2026, 12:51 PM EDT - Market open

DDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202625.4425.4925.3925.4625.460.18%57,703
Sep 1, 202625.4525.4525.4125.4125.41-0.13%710
Aug 31, 202625.4625.4625.4425.4425.44-2,072
Aug 28, 202625.4925.5025.4525.4525.45-0.21%981
Aug 27, 202625.5025.5025.5025.5025.50-0.06%7
Aug 26, 202625.5025.5325.5025.5225.52-0.08%4,031
Aug 25, 202625.5525.5525.5325.5425.540.20%969
Aug 24, 202625.5125.5125.4625.4925.490.02%1,204
Aug 21, 202625.4725.4825.4625.4825.480.02%1,327
Aug 20, 202625.5025.5025.4625.4825.48-0.10%762
Aug 19, 202625.5025.5025.5025.5025.500.10%101
Aug 18, 202625.4925.4925.4825.4825.48-0.12%12,061
Aug 17, 202625.5125.5125.5125.5125.51-136
Aug 14, 202625.4825.5125.4825.5125.51-0.06%1,326
Aug 13, 202625.5225.5225.5225.5225.520.18%107
Aug 12, 202625.4625.5125.4625.4825.480.12%1,038
Aug 11, 202625.4525.4725.4525.4525.450.08%10,407
Aug 10, 202625.2325.4625.2325.4325.43-0.10%2,921
Aug 7, 202625.4925.4925.4525.4525.450.18%929
Aug 6, 202625.4125.4125.4125.4125.41-0.16%544
Aug 5, 202625.4525.4525.4325.4525.450.02%485
Aug 4, 202625.4125.4425.4125.4425.440.35%169
Aug 3, 202625.3625.3625.3525.3525.350.11%886
Jul 31, 202625.2925.3325.2925.3225.32-0.13%14,802
Jul 30, 202625.3625.3725.3225.3625.360.25%927
Jul 29, 202625.2625.3525.2625.2925.29-0.13%8,588
Jul 28, 202625.3125.3325.3125.3325.330.08%407
Jul 27, 202625.3425.3425.2725.3025.300.12%1,550
Jul 24, 202625.2525.2825.2525.2825.280.12%188
Jul 23, 202625.2525.2525.2225.2525.25-0.16%1,370
Jul 22, 202625.2725.3225.2725.2925.29-0.07%1,392
Jul 21, 202625.2825.3025.2825.3025.300.07%320
Jul 20, 202625.2925.2925.2925.2925.29-0.16%6
Jul 17, 202625.3325.3325.3325.3325.32-147
Jul 16, 202625.3425.3425.3025.3325.33-0.07%4,313
Jul 15, 202625.3525.3525.3525.3525.350.08%6
Jul 14, 202625.3625.3625.3325.3325.330.22%588
Jul 13, 202625.3225.3225.2725.2725.27-0.23%861
Jul 10, 202625.3325.3325.3325.3325.330.01%6
Jul 9, 202625.3225.3325.3225.3325.330.15%316
Jul 8, 202625.2525.2925.2525.2925.29-0.18%121
Jul 7, 202625.3325.3325.3325.3325.33-0.25%252
Jul 6, 202625.4025.4125.3625.4025.400.24%2,484
Jul 2, 202625.3725.3725.3025.3425.340.11%3,574
Jul 1, 202625.3625.3625.3125.3125.31-0.16%5,703
Jun 30, 202625.3925.3925.3525.3525.35-0.11%14,045
Jun 29, 202625.3725.3925.3725.3825.370.04%583
Jun 26, 202625.4925.5125.4725.4725.360.01%11,402
Jun 25, 202625.5125.5125.4725.4725.360.22%8,862
Jun 24, 202625.4325.4625.4125.4125.310.16%16,140