Defined Duration 10 ETF (DDX)
BATS: DDX · Real-Time Price · USD
25.18
-0.09 (-0.36%)
Sep 23, 2026, 9:39 AM EDT - Market open
DDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.19 | 25.27 | 25.19 | 25.27 | 25.27 | 0.29% | 2,802 |
| Sep 21, 2026 | 25.23 | 25.24 | 25.20 | 25.20 | 25.20 | 0.45% | 2,120 |
| Sep 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.31% | 16 |
| Sep 17, 2026 | 25.12 | 25.16 | 25.12 | 25.16 | 25.16 | 0.52% | 414 |
| Sep 16, 2026 | 25.16 | 25.16 | 25.03 | 25.03 | 25.03 | -0.25% | 2,511 |
| Sep 15, 2026 | 25.13 | 25.13 | 25.09 | 25.09 | 25.09 | -0.15% | 145 |
| Sep 14, 2026 | 25.21 | 25.21 | 25.13 | 25.13 | 25.13 | -0.34% | 2,123 |
| Sep 11, 2026 | 25.25 | 25.27 | 25.18 | 25.22 | 25.22 | 0.27% | 9,701 |
| Sep 10, 2026 | 25.22 | 25.22 | 25.15 | 25.15 | 25.15 | -0.62% | 225 |
| Sep 9, 2026 | 25.36 | 25.36 | 25.31 | 25.31 | 25.31 | -0.30% | 1,194 |
| Sep 8, 2026 | 25.47 | 25.47 | 25.38 | 25.38 | 25.38 | -0.24% | 2,126 |
| Sep 4, 2026 | 25.45 | 25.48 | 25.44 | 25.44 | 25.44 | 0.03% | 23,431 |
| Sep 3, 2026 | 25.46 | 25.47 | 25.44 | 25.44 | 25.44 | 0.39% | 3,320 |
| Sep 2, 2026 | 25.33 | 25.35 | 25.32 | 25.34 | 25.34 | 0.27% | 5,179 |
| Sep 1, 2026 | 25.34 | 25.37 | 25.27 | 25.27 | 25.27 | -0.51% | 13,115 |
| Aug 31, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.06% | 6,269 |
| Aug 28, 2026 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | -0.24% | 516 |
| Aug 27, 2026 | 25.46 | 25.48 | 25.45 | 25.45 | 25.44 | -0.14% | 11,742 |
| Aug 26, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | 25.48 | -0.06% | 1,970 |
| Aug 25, 2026 | 25.43 | 25.52 | 25.43 | 25.50 | 25.50 | 0.36% | 21,328 |
| Aug 24, 2026 | 25.42 | 25.43 | 25.41 | 25.41 | 25.41 | -0.04% | 2,509 |
| Aug 21, 2026 | 25.43 | 25.44 | 25.42 | 25.42 | 25.42 | 0.17% | 2,586 |
| Aug 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.19% | 16 |
| Aug 19, 2026 | 25.47 | 25.48 | 25.42 | 25.42 | 25.42 | 0.24% | 7,447 |
| Aug 18, 2026 | 25.36 | 25.39 | 25.36 | 25.36 | 25.36 | -0.36% | 23,182 |
| Aug 17, 2026 | 25.45 | 25.47 | 25.42 | 25.45 | 25.45 | -0.02% | 1,450 |
| Aug 14, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.05% | 14 |
| Aug 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.24% | 3,104 |
| Aug 12, 2026 | 25.44 | 25.44 | 25.41 | 25.41 | 25.41 | 0.24% | 1,828 |
| Aug 11, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | 0.06% | 17,304 |
| Aug 10, 2026 | 25.36 | 25.37 | 25.33 | 25.33 | 25.33 | -0.11% | 5,050 |
| Aug 7, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.36 | 0.35% | 396 |
| Aug 6, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.11% | 316 |
| Aug 5, 2026 | 25.32 | 25.34 | 25.29 | 25.30 | 25.30 | -0.08% | 2,640 |
| Aug 4, 2026 | 25.34 | 25.35 | 25.32 | 25.32 | 25.32 | 0.73% | 598 |
| Aug 3, 2026 | 25.10 | 25.14 | 25.10 | 25.14 | 25.14 | 0.14% | 509 |
| Jul 31, 2026 | 25.05 | 25.10 | 25.02 | 25.10 | 25.10 | -0.16% | 3,029 |
| Jul 30, 2026 | 25.14 | 25.14 | 25.08 | 25.14 | 25.14 | 0.76% | 614 |
| Jul 29, 2026 | 24.97 | 25.09 | 24.95 | 24.95 | 24.95 | -0.50% | 12,315 |
| Jul 28, 2026 | 25.10 | 25.11 | 25.08 | 25.08 | 25.07 | 0.08% | 2,104 |
| Jul 27, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | 0.23% | 32,354 |
| Jul 24, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | 0.12% | 2,525 |
| Jul 23, 2026 | 25.00 | 25.01 | 24.97 | 24.97 | 24.97 | -0.40% | 5,490 |
| Jul 22, 2026 | 25.10 | 25.10 | 25.05 | 25.07 | 25.07 | 0.06% | 2,611 |
| Jul 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.40% | 17 |
| Jul 20, 2026 | 25.00 | 25.02 | 24.96 | 24.96 | 24.96 | -0.28% | 17,641 |
| Jul 17, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 25.02 | -0.16% | 162 |
| Jul 16, 2026 | 25.09 | 25.09 | 25.03 | 25.07 | 25.07 | -0.16% | 1,174 |
| Jul 15, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.07% | 33 |
| Jul 14, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.25% | 47 |