Skip to main content
logo
Defined Duration 10 ETF (DDX)
BATS: DDX · Real-Time Price · USD
24.33
-0.02 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

DDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3524.3524.3324.3324.33-0.08%815
Dec 4, 202524.3724.3724.3524.3524.35-0.02%832
Dec 3, 202524.3524.3524.3224.3524.350.25%352
Dec 2, 202524.4424.4424.2524.2924.29-3,782
Dec 1, 202524.3624.3624.2624.2924.29-0.27%1,151
Nov 28, 202524.3624.3624.3624.3624.360.08%87
Nov 26, 202524.3024.3424.3024.3424.330.34%161
Nov 25, 202524.2224.2524.2224.2524.250.43%352
Nov 24, 202524.0924.1524.0924.1524.150.26%614
Nov 21, 202524.0424.1024.0324.0924.090.44%1,187
Nov 20, 202523.9623.9823.9623.9823.98-0.33%1,647
Nov 19, 202524.0824.0924.0624.0624.06-0.10%67,612
Nov 18, 202524.0824.0824.0824.0824.08-0.15%13
Nov 17, 202524.1724.2024.1224.1224.12-0.36%615
Nov 14, 202524.2224.2424.2124.2124.21-0.10%1,693
Nov 13, 202524.3424.3424.2324.2324.23-0.52%2,477
Nov 12, 202524.3824.3824.3424.3624.360.16%839
Nov 11, 202524.2724.3224.2724.3224.320.37%611
Nov 10, 202524.2324.2424.2324.2324.230.33%347
Nov 7, 202524.1524.1524.1524.1524.150.08%157
Nov 6, 202524.1224.1724.1024.1324.130.13%12,191
Nov 5, 202524.1224.1224.1024.1024.10-0.10%954
Nov 4, 202524.1424.1424.1224.1224.12-0.25%106
Nov 3, 202524.1824.1824.1824.1824.18-0.04%21
Oct 31, 202524.1924.1924.1924.1924.19-0.07%260
Oct 30, 202524.2824.2824.2124.2124.21-0.28%771
Oct 29, 202524.2824.2824.2824.2824.28-0.52%106
Oct 28, 202524.4024.4424.3824.4024.40-0.07%1,142
Oct 27, 202524.3724.4224.3724.4224.420.37%1,343
Oct 24, 202524.3124.3324.3124.3324.330.19%756
Oct 23, 202524.3024.3324.2924.2924.29-0.02%1,597
Oct 22, 202524.3024.3024.2924.2924.29-0.06%1,358
Oct 21, 202524.3024.3424.3024.3124.31-0.14%3,743
Oct 20, 202524.2924.3424.2824.3424.340.52%1,783
Oct 17, 202524.1624.2324.1524.2124.21-0.11%3,586
Oct 16, 202524.2324.2524.2224.2424.240.33%7,799
Oct 15, 202524.2324.2324.1624.1624.160.11%667
Oct 14, 202524.0324.1624.0324.1424.140.21%4,954
Oct 13, 202524.0824.0824.0824.0824.080.45%30
Oct 10, 202524.0924.0923.9823.9823.98-0.33%1,019
Oct 9, 202524.0824.0824.0624.0624.05-0.24%1,132
Oct 8, 202524.1424.1424.1124.1124.110.12%614
Oct 7, 202524.0824.0924.0824.0924.09-0.07%106
Oct 6, 202524.1124.1424.0924.1024.10-0.10%4,543
Oct 3, 202524.1624.1624.1224.1324.130.02%333
Oct 2, 202524.0924.1224.0724.1224.120.18%1,309
Oct 1, 202524.0724.0824.0524.0824.080.33%1,133
Sep 30, 202523.9824.0323.9824.0024.000.10%16,511
Sep 29, 202523.9724.0023.9323.9723.97-0.58%11,151
Sep 26, 202524.1324.1324.1124.1123.900.19%2,669