Defined Duration 5 ETF (DDV)
BATS: DDV · Real-Time Price · USD
25.45
+0.02 (0.08%)
At close: Aug 11, 2026, 4:00 PM EDT
25.45
0.00 (0.00%)
After-hours: Aug 11, 2026, 6:30 PM EDT
DDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.48 | 25.48 | 25.45 | 25.47 | 25.47 | 0.18% | 201 |
| Aug 10, 2026 | 25.23 | 25.46 | 25.23 | 25.43 | 25.43 | -0.10% | 2,921 |
| Aug 7, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | 25.45 | 0.18% | 929 |
| Aug 6, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.16% | 544 |
| Aug 5, 2026 | 25.45 | 25.45 | 25.43 | 25.45 | 25.45 | 0.02% | 485 |
| Aug 4, 2026 | 25.41 | 25.44 | 25.41 | 25.44 | 25.44 | 0.35% | 169 |
| Aug 3, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | 0.11% | 886 |
| Jul 31, 2026 | 25.29 | 25.33 | 25.29 | 25.32 | 25.32 | -0.13% | 14,802 |
| Jul 30, 2026 | 25.36 | 25.37 | 25.32 | 25.36 | 25.36 | 0.25% | 927 |
| Jul 29, 2026 | 25.26 | 25.35 | 25.26 | 25.29 | 25.29 | -0.13% | 8,588 |
| Jul 28, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | 0.08% | 407 |
| Jul 27, 2026 | 25.34 | 25.34 | 25.27 | 25.30 | 25.30 | 0.12% | 1,550 |
| Jul 24, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 0.12% | 188 |
| Jul 23, 2026 | 25.25 | 25.25 | 25.22 | 25.25 | 25.25 | -0.16% | 1,370 |
| Jul 22, 2026 | 25.27 | 25.32 | 25.27 | 25.29 | 25.29 | -0.07% | 1,392 |
| Jul 21, 2026 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 0.07% | 320 |
| Jul 20, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.16% | 6 |
| Jul 17, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.32 | - | 147 |
| Jul 16, 2026 | 25.34 | 25.34 | 25.30 | 25.33 | 25.33 | -0.07% | 4,313 |
| Jul 15, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.08% | 6 |
| Jul 14, 2026 | 25.36 | 25.36 | 25.33 | 25.33 | 25.33 | 0.22% | 588 |
| Jul 13, 2026 | 25.32 | 25.32 | 25.27 | 25.27 | 25.27 | -0.23% | 861 |
| Jul 10, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.01% | 6 |
| Jul 9, 2026 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | 0.15% | 316 |
| Jul 8, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | -0.18% | 121 |
| Jul 7, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.25% | 252 |
| Jul 6, 2026 | 25.40 | 25.41 | 25.36 | 25.40 | 25.40 | 0.24% | 2,484 |
| Jul 2, 2026 | 25.37 | 25.37 | 25.30 | 25.34 | 25.34 | 0.11% | 3,574 |
| Jul 1, 2026 | 25.36 | 25.36 | 25.31 | 25.31 | 25.31 | -0.16% | 5,703 |
| Jun 30, 2026 | 25.39 | 25.39 | 25.35 | 25.35 | 25.35 | -0.11% | 14,045 |
| Jun 29, 2026 | 25.37 | 25.39 | 25.37 | 25.38 | 25.37 | 0.04% | 583 |
| Jun 26, 2026 | 25.49 | 25.51 | 25.47 | 25.47 | 25.36 | 0.01% | 11,402 |
| Jun 25, 2026 | 25.51 | 25.51 | 25.47 | 25.47 | 25.36 | 0.22% | 8,862 |
| Jun 24, 2026 | 25.43 | 25.46 | 25.41 | 25.41 | 25.31 | 0.16% | 16,140 |
| Jun 23, 2026 | 25.41 | 25.41 | 25.37 | 25.37 | 25.27 | -0.30% | 608 |
| Jun 22, 2026 | 25.44 | 25.48 | 25.44 | 25.45 | 25.34 | 0.08% | 15,002 |
| Jun 18, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.32 | -0.08% | 23,500 |
| Jun 17, 2026 | 25.52 | 25.52 | 25.45 | 25.45 | 25.34 | -0.02% | 533 |
| Jun 16, 2026 | 25.49 | 25.49 | 25.44 | 25.45 | 25.35 | 0.05% | 1,020 |
| Jun 15, 2026 | 25.47 | 25.47 | 25.44 | 25.44 | 25.33 | 0.11% | 254 |
| Jun 12, 2026 | 25.44 | 25.44 | 25.41 | 25.41 | 25.31 | 0.18% | 210 |
| Jun 11, 2026 | 25.32 | 25.37 | 25.32 | 25.37 | 25.26 | 0.32% | 212 |
| Jun 10, 2026 | 25.33 | 25.33 | 25.29 | 25.29 | 25.18 | -0.07% | 350 |
| Jun 9, 2026 | 25.30 | 25.31 | 25.29 | 25.30 | 25.20 | 0.03% | 6,200 |
| Jun 8, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.19 | -0.10% | 2,700 |
| Jun 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | -0.28% | 84 |
| Jun 4, 2026 | 25.39 | 25.39 | 25.38 | 25.39 | 25.29 | -0.02% | 2,501 |
| Jun 3, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.29 | -0.02% | 16,419 |
| Jun 2, 2026 | 25.41 | 25.41 | 25.40 | 25.40 | 25.30 | -0.04% | 872 |
| Jun 1, 2026 | 25.44 | 25.45 | 25.41 | 25.41 | 25.31 | -0.06% | 10,600 |