Defined Duration 5 ETF (DDV)
BATS: DDV · Real-Time Price · USD
25.47
0.00 (-0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.49 | 25.51 | 25.47 | 25.47 | 25.47 | 0.01% | 11,402 |
| Jun 25, 2026 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | 0.22% | 8,862 |
| Jun 24, 2026 | 25.43 | 25.46 | 25.41 | 25.41 | 25.41 | 0.16% | 16,140 |
| Jun 23, 2026 | 25.41 | 25.41 | 25.37 | 25.37 | 25.37 | -0.30% | 608 |
| Jun 22, 2026 | 25.44 | 25.48 | 25.44 | 25.45 | 25.45 | 0.08% | 15,002 |
| Jun 18, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.08% | 23,500 |
| Jun 17, 2026 | 25.52 | 25.52 | 25.45 | 25.45 | 25.45 | -0.02% | 533 |
| Jun 16, 2026 | 25.49 | 25.49 | 25.44 | 25.45 | 25.45 | 0.05% | 1,020 |
| Jun 15, 2026 | 25.47 | 25.47 | 25.44 | 25.44 | 25.44 | 0.11% | 254 |
| Jun 12, 2026 | 25.44 | 25.44 | 25.41 | 25.41 | 25.41 | 0.18% | 210 |
| Jun 11, 2026 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 0.32% | 212 |
| Jun 10, 2026 | 25.33 | 25.33 | 25.29 | 25.29 | 25.29 | -0.07% | 350 |
| Jun 9, 2026 | 25.30 | 25.31 | 25.29 | 25.30 | 25.30 | 0.03% | 6,200 |
| Jun 8, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | -0.10% | 2,700 |
| Jun 5, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.28% | 84 |
| Jun 4, 2026 | 25.39 | 25.39 | 25.38 | 25.39 | 25.39 | -0.02% | 2,501 |
| Jun 3, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.39 | -0.02% | 16,419 |
| Jun 2, 2026 | 25.41 | 25.41 | 25.40 | 25.40 | 25.40 | -0.04% | 872 |
| Jun 1, 2026 | 25.44 | 25.45 | 25.41 | 25.41 | 25.41 | -0.06% | 10,600 |
| May 29, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.07% | 16 |
| May 28, 2026 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 0.09% | 324 |
| May 27, 2026 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | -0.13% | 6,405 |
| May 26, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.40% | 2,500 |
| May 22, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.01% | 94 |
| May 21, 2026 | 25.29 | 25.34 | 25.29 | 25.32 | 25.32 | 0.08% | 17,929 |
| May 20, 2026 | 25.27 | 25.30 | 25.27 | 25.30 | 25.30 | 0.32% | 308 |
| May 19, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | -0.16% | 200 |
| May 18, 2026 | 25.26 | 25.27 | 25.26 | 25.26 | 25.25 | 0.10% | 1,760 |
| May 15, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.38% | 20 |
| May 14, 2026 | 25.36 | 25.36 | 25.33 | 25.33 | 25.33 | -0.01% | 200 |
| May 13, 2026 | 25.33 | 25.34 | 25.33 | 25.33 | 25.33 | 0.09% | 740 |
| May 12, 2026 | 25.30 | 25.31 | 25.29 | 25.31 | 25.31 | -0.15% | 3,001 |
| May 11, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | -0.04% | 1,204 |
| May 8, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.36 | 0.16% | 6,233 |
| May 7, 2026 | 25.39 | 25.39 | 25.31 | 25.32 | 25.32 | -0.20% | 10,581 |
| May 6, 2026 | 25.36 | 25.37 | 25.36 | 25.37 | 25.37 | 0.40% | 12,385 |
| 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 | -0.09% | 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 | -0.01% | 347 |