Skip to main content
logo
Defined Duration 5 ETF (DDV)
BATS: DDV · Real-Time Price · USD
25.21
+0.06 (0.24%)
Sep 25, 2026, 4:00 PM EDT - Market closed

DDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202625.1925.2125.1925.2125.210.25%112
Sep 24, 202625.1725.1725.1525.1525.15-0.10%326
Sep 23, 202625.2125.2125.1625.1725.17-0.49%439
Sep 22, 202625.2725.3025.2725.3025.300.08%112
Sep 21, 202625.2625.2825.2625.2825.280.18%120
Sep 18, 202625.2125.2325.2125.2325.23-0.24%714
Sep 17, 202625.2925.2925.2925.2925.290.24%11
Sep 16, 202625.3225.3225.2325.2325.23-0.10%5,382
Sep 15, 202625.2625.2625.2625.2625.26-0.08%124
Sep 14, 202625.2625.2925.2525.2825.28-0.13%1,512
Sep 11, 202625.3125.3125.3125.3125.310.05%21
Sep 10, 202625.3325.3524.7825.3025.30-0.45%38,590
Sep 9, 202625.4525.4525.3925.4125.41-0.18%2,664
Sep 8, 202625.4825.5025.4625.4625.46-0.06%5,146
Sep 4, 202625.4925.4925.4725.4725.47-0.10%310
Sep 3, 202625.5125.5125.5025.5025.500.16%1,300
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