Defined Duration 5 ETF (DDV)
BATS: DDV · Real-Time Price · USD
25.29
+0.07 (0.26%)
Nov 2, 2026, 1:47 PM EST - Market open
DDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.28 | 25.30 | 25.28 | 25.29 | 25.29 | 0.26% | 16,795 |
| Oct 30, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% | 60 |
| Oct 29, 2026 | 25.21 | 25.25 | 25.19 | 25.22 | 25.22 | 0.20% | 3,590 |
| Oct 28, 2026 | 25.14 | 25.20 | 25.14 | 25.17 | 25.17 | 0.01% | 3,883 |
| Oct 27, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 25.16 | 0.05% | 2,515 |
| Oct 26, 2026 | 25.13 | 25.19 | 25.13 | 25.15 | 25.15 | 0.06% | 2,313 |
| Oct 23, 2026 | 25.16 | 25.18 | 25.14 | 25.14 | 25.14 | -0.12% | 2,019 |
| Oct 22, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | 0.28% | 1,497 |
| Oct 21, 2026 | 25.14 | 25.15 | 25.09 | 25.09 | 25.09 | 0.03% | 608 |
| Oct 20, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.10% | 88 |
| Oct 19, 2026 | 25.12 | 25.13 | 25.06 | 25.06 | 25.06 | -0.11% | 1,648 |
| Oct 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.08% | 361 |
| Oct 15, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.26% | 10 |
| Oct 14, 2026 | 25.01 | 25.01 | 24.93 | 25.00 | 25.00 | -0.02% | 670 |
| Oct 13, 2026 | 24.98 | 25.01 | 24.97 | 25.01 | 25.01 | 0.04% | 3,912 |
| Oct 12, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -0.04% | 416 |
| Oct 9, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 25.01 | 0.02% | 305 |
| Oct 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% | 11 |
| Oct 7, 2026 | 24.96 | 25.01 | 24.96 | 24.98 | 24.98 | -0.08% | 10,418 |
| Oct 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% | 11 |
| Oct 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.08% | 12 |
| Oct 2, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.01% | 17 |
| Oct 1, 2026 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | 0.12% | 563 |
| Sep 30, 2026 | 25.29 | 25.29 | 24.94 | 24.94 | 24.94 | -0.10% | 7,150 |
| Sep 29, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | -0.04% | 1,116 |
| Sep 28, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | -0.19% | 232 |
| Sep 25, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.02 | 0.25% | 112 |
| Sep 24, 2026 | 25.17 | 25.17 | 25.15 | 25.15 | 24.95 | -0.10% | 326 |
| Sep 23, 2026 | 25.21 | 25.21 | 25.16 | 25.17 | 24.98 | -0.49% | 439 |
| Sep 22, 2026 | 25.27 | 25.30 | 25.27 | 25.30 | 25.10 | 0.08% | 112 |
| Sep 21, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.08 | 0.18% | 120 |
| Sep 18, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.04 | -0.24% | 714 |
| Sep 17, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.10 | 0.24% | 11 |
| Sep 16, 2026 | 25.32 | 25.32 | 25.23 | 25.23 | 25.04 | -0.10% | 5,382 |
| Sep 15, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.06 | -0.08% | 124 |
| Sep 14, 2026 | 25.26 | 25.29 | 25.25 | 25.28 | 25.08 | -0.13% | 1,512 |
| Sep 11, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.11 | 0.05% | 21 |
| Sep 10, 2026 | 25.33 | 25.35 | 24.78 | 25.30 | 25.10 | -0.45% | 38,590 |
| Sep 9, 2026 | 25.45 | 25.45 | 25.39 | 25.41 | 25.22 | -0.18% | 2,664 |
| Sep 8, 2026 | 25.48 | 25.50 | 25.46 | 25.46 | 25.26 | -0.06% | 5,146 |
| Sep 4, 2026 | 25.49 | 25.49 | 25.47 | 25.47 | 25.28 | -0.10% | 310 |
| Sep 3, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.30 | 0.16% | 1,300 |
| Sep 2, 2026 | 25.44 | 25.49 | 25.39 | 25.46 | 25.26 | 0.18% | 57,703 |
| Sep 1, 2026 | 25.45 | 25.45 | 25.41 | 25.41 | 25.22 | -0.13% | 710 |
| Aug 31, 2026 | 25.46 | 25.46 | 25.44 | 25.44 | 25.25 | - | 2,072 |
| Aug 28, 2026 | 25.49 | 25.50 | 25.45 | 25.45 | 25.25 | -0.21% | 981 |
| Aug 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.30 | -0.06% | 7 |
| Aug 26, 2026 | 25.50 | 25.53 | 25.50 | 25.52 | 25.32 | -0.08% | 4,031 |
| Aug 25, 2026 | 25.55 | 25.55 | 25.53 | 25.54 | 25.34 | 0.20% | 969 |
| Aug 24, 2026 | 25.51 | 25.51 | 25.46 | 25.49 | 25.29 | 0.02% | 1,204 |