Defined Duration 5 ETF (DDV)
BATS: DDV · Real-Time Price · USD
0.00
+0.1000 (0.40%)
May 6, 2026, 12:00 PM EDT - Market open
DDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 25.27 | 25.28 | 25.27 | 25.27 | 25.27 | 0.22% | 4,615 |
| May 4, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | 25.21 | -0.24% | 1,921 |
| May 1, 2026 | 25.29 | 25.29 | 25.27 | 25.27 | 25.27 | 0.02% | 10,567 |
| Apr 30, 2026 | 25.23 | 25.27 | 25.23 | 25.26 | 25.26 | 0.37% | 319 |
| Apr 29, 2026 | 25.17 | 25.19 | 25.17 | 25.17 | 25.17 | -0.18% | 8,639 |
| Apr 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.14% | - |
| Apr 27, 2026 | 25.27 | 25.27 | 25.24 | 25.25 | 25.25 | -0.01% | 267 |
| Apr 24, 2026 | 25.97 | 25.97 | 25.20 | 25.25 | 25.25 | 0.14% | 475 |
| Apr 23, 2026 | 25.26 | 25.31 | 25.20 | 25.22 | 25.22 | -0.10% | 16,091 |
| Apr 22, 2026 | 25.24 | 25.25 | 25.24 | 25.24 | 25.24 | 0.09% | 1,701 |
| Apr 21, 2026 | 25.26 | 25.26 | 25.22 | 25.22 | 25.22 | -0.33% | 286 |
| Apr 20, 2026 | 25.27 | 25.30 | 25.27 | 25.30 | 25.30 | -0.06% | 20,184 |
| Apr 17, 2026 | 25.30 | 25.32 | 25.30 | 25.32 | 25.32 | 0.32% | 155 |
| Apr 16, 2026 | 25.27 | 25.27 | 25.23 | 25.24 | 25.24 | - | 347 |
| Apr 15, 2026 | 25.23 | 25.24 | 25.23 | 25.24 | 25.24 | -0.08% | 1,581 |
| Apr 14, 2026 | 25.20 | 25.26 | 25.20 | 25.26 | 25.26 | 0.20% | 308 |
| Apr 13, 2026 | 25.87 | 25.87 | 25.17 | 25.21 | 25.21 | 0.16% | 1,034 |
| Apr 10, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | -0.04% | 5,071 |
| Apr 9, 2026 | 25.21 | 25.21 | 25.18 | 25.18 | 25.18 | - | 629 |
| Apr 8, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | 0.53% | 434 |
| Apr 7, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 25.04 | 0.03% | 120 |
| Apr 6, 2026 | 25.04 | 25.04 | 25.03 | 25.04 | 25.04 | 0.04% | 735 |
| Apr 2, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 25.03 | -0.02% | 1,455 |
| Apr 1, 2026 | 25.05 | 25.07 | 25.03 | 25.03 | 25.03 | 0.14% | 32,721 |
| Mar 31, 2026 | 24.96 | 25.00 | 24.94 | 25.00 | 24.99 | 0.44% | 2,365 |
| Mar 30, 2026 | 24.89 | 24.89 | 24.86 | 24.89 | 24.89 | -0.68% | 521 |
| Mar 27, 2026 | 25.05 | 25.09 | 25.05 | 25.06 | 24.85 | -0.04% | 2,292 |
| Mar 26, 2026 | 25.14 | 25.14 | 25.06 | 25.06 | 24.86 | -0.38% | 2,956 |
| Mar 25, 2026 | 25.16 | 25.18 | 25.16 | 25.16 | 24.96 | 0.20% | 500 |
| Mar 24, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 24.91 | -0.14% | 365 |
| Mar 23, 2026 | 25.16 | 25.16 | 25.14 | 25.15 | 24.94 | 0.33% | 218 |
| Mar 20, 2026 | 25.10 | 25.10 | 25.06 | 25.06 | 24.86 | -0.48% | 20,452 |
| Mar 19, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | -0.06% | 51 |
| Mar 18, 2026 | 25.25 | 25.25 | 25.20 | 25.20 | 24.99 | -0.32% | 528 |
| Mar 17, 2026 | 25.31 | 25.31 | 25.28 | 25.28 | 25.07 | 0.03% | 3,700 |
| Mar 16, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | 25.07 | 0.34% | 4,969 |
| Mar 13, 2026 | 25.21 | 25.21 | 25.17 | 25.19 | 24.98 | -0.08% | 1,585 |
| Mar 12, 2026 | 25.22 | 25.23 | 25.21 | 25.21 | 25.00 | -0.30% | 4,272 |
| Mar 11, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 25.08 | -0.13% | 2,110 |
| Mar 10, 2026 | 25.36 | 25.37 | 25.32 | 25.32 | 25.11 | -0.04% | 20,026 |
| Mar 9, 2026 | 24.48 | 25.33 | 24.48 | 25.33 | 25.12 | 0.19% | 1,542 |
| Mar 6, 2026 | 25.28 | 25.31 | 25.27 | 25.28 | 25.07 | -0.11% | 1,300 |
| Mar 5, 2026 | 25.34 | 25.34 | 25.29 | 25.31 | 25.10 | -0.35% | 3,986 |
| Mar 4, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.19 | 0.06% | 452 |
| Mar 3, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.17 | -0.39% | 65 |
| Mar 2, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.27 | -0.25% | 3,150 |
| Feb 27, 2026 | 25.54 | 25.56 | 25.52 | 25.55 | 25.34 | 0.03% | 2,704 |
| Feb 26, 2026 | 25.52 | 25.54 | 25.51 | 25.54 | 25.33 | 0.13% | 16,403 |
| Feb 25, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | 0.10% | 3 |
| Feb 24, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | 25.27 | 0.06% | 2,400 |