Skip to main content
logo
Defined Duration 10 ETF (DDX)
BATS: DDX · Real-Time Price · USD
24.42
+0.15 (0.62%)
Apr 1, 2026, 1:20 PM EDT - Market open

DDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202624.3724.3724.3524.41-0.58%519
Mar 31, 202624.1324.2824.1224.2724.271.02%8,651
Mar 30, 202623.9824.0223.9724.0224.02-0.15%4,619
Mar 27, 202624.1624.1624.0624.0623.97-0.29%970
Mar 26, 202624.1324.1324.1324.1324.04-0.89%551
Mar 25, 202624.3624.3624.3524.3524.250.52%458
Mar 24, 202624.1624.2324.1624.2224.13-0.26%625
Mar 23, 202624.2924.2924.2424.2924.190.73%13,348
Mar 20, 202624.1824.1824.1124.1124.02-1.05%288
Mar 19, 202624.3724.3724.3724.3724.28-0.09%189
Mar 18, 202624.4924.5024.3924.3924.30-0.72%744
Mar 17, 202624.6024.6224.5524.5724.470.14%3,411
Mar 16, 202624.5324.5324.5024.5324.440.76%2,718
Mar 13, 202624.3824.3824.3524.3524.25-0.26%426
Mar 12, 202624.4624.4624.4124.4124.32-0.72%2,403
Mar 11, 202624.5924.6224.5824.5924.50-0.22%2,180
Mar 10, 202624.6424.6424.6424.6424.55-0.08%184
Mar 9, 202624.4324.6624.4324.6624.570.35%987
Mar 6, 202624.5824.5824.5724.5824.48-0.34%1,575
Mar 5, 202624.7124.7124.5924.6624.57-0.74%2,752
Mar 4, 202624.8524.8524.8424.8424.750.24%1,448
Mar 3, 202624.7424.7824.6424.7824.69-1.00%796
Mar 2, 202625.0525.0725.0425.0424.94-0.54%1,234
Feb 27, 202625.1725.1825.1725.1725.070.06%1,439
Feb 26, 202625.1525.1725.1125.1625.060.09%16,170
Feb 25, 202625.1425.1425.1325.1325.040.19%1,034
Feb 24, 202625.0525.0925.0525.0924.990.22%7,792
Feb 23, 202625.0925.0925.0325.0324.94-0.20%2,704
Feb 20, 202625.0025.0825.0025.0824.990.44%3,402
Feb 19, 202624.9824.9824.9724.9724.88-0.08%1,121
Feb 18, 202625.0125.0424.9924.9924.890.08%6,405
Feb 17, 202624.9125.0024.9124.9724.88-0.04%11,140
Feb 13, 202625.0025.0024.9824.9824.890.26%376
Feb 12, 202624.9324.9324.9224.9224.82-0.22%2,281
Feb 11, 202624.9324.9924.9324.9724.880.08%2,666
Feb 10, 202624.9624.9624.9424.9524.860.25%12,912
Feb 9, 202624.8424.8924.8324.8924.790.35%468
Feb 6, 202624.8024.8024.8024.8024.710.74%18
Feb 5, 202624.6224.6624.6224.6224.53-0.24%552
Feb 4, 202624.7124.7124.6224.6824.590.12%2,530
Feb 3, 202624.6424.6524.6224.6524.560.09%381
Feb 2, 202624.6324.6424.6324.6324.540.16%82,121
Jan 30, 202624.6324.6324.5924.5924.50-0.32%448
Jan 29, 202624.6624.6824.6024.6724.580.16%980
Jan 28, 202624.6324.6524.6224.6324.54-0.11%5,431
Jan 27, 202624.6424.6724.6424.6624.560.32%4,255
Jan 26, 202624.5924.6024.5824.5824.490.20%2,933
Jan 23, 202624.5724.5724.5024.5324.440.08%3,584
Jan 22, 202624.5124.5224.4924.5124.420.12%2,228
Jan 21, 202624.4224.4824.3924.4824.390.62%4,139