Defined Duration 10 ETF (DDX)
BATS: DDX · Real-Time Price · USD
24.86
+0.07 (0.27%)
At close: Oct 15, 2026, 4:00 PM EDT
24.85
-0.01 (-0.03%)
After-hours: Oct 15, 2026, 8:00 PM EDT
DDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.86 | 24.89 | 24.82 | 24.86 | 24.86 | 0.29% | 10,618 |
| Oct 14, 2026 | 24.78 | 24.79 | 24.78 | 24.79 | 24.79 | -0.30% | 334 |
| Oct 13, 2026 | 24.84 | 24.88 | 24.84 | 24.86 | 24.86 | 0.12% | 6,834 |
| Oct 12, 2026 | 24.79 | 24.83 | 24.79 | 24.83 | 24.83 | -0.02% | 145 |
| Oct 9, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.83 | 0.20% | 7 |
| Oct 8, 2026 | 24.79 | 24.82 | 24.79 | 24.79 | 24.78 | 0.01% | 6,633 |
| Oct 7, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.29% | 15 |
| Oct 6, 2026 | 24.84 | 24.90 | 24.84 | 24.86 | 24.86 | 0.16% | 10,727 |
| Oct 5, 2026 | 24.74 | 24.82 | 24.74 | 24.82 | 24.82 | 0.16% | 2,384 |
| Oct 2, 2026 | 24.65 | 24.83 | 24.65 | 24.78 | 24.78 | 0.19% | 4,867 |
| Oct 1, 2026 | 24.66 | 24.75 | 24.66 | 24.73 | 24.73 | 0.03% | 5,435 |
| Sep 30, 2026 | 24.82 | 24.82 | 24.72 | 24.72 | 24.72 | -0.35% | 14,687 |
| Sep 29, 2026 | 24.82 | 24.82 | 24.77 | 24.81 | 24.80 | 0.01% | 4,090 |
| Sep 28, 2026 | 24.81 | 24.85 | 24.80 | 24.80 | 24.80 | -0.41% | 2,142 |
| Sep 25, 2026 | 25.07 | 25.09 | 25.07 | 25.07 | 24.90 | 0.36% | 5,519 |
| Sep 24, 2026 | 24.99 | 25.01 | 24.97 | 24.97 | 24.81 | -0.20% | 6,143 |
| Sep 23, 2026 | 25.18 | 25.18 | 25.03 | 25.03 | 24.86 | -0.97% | 14,191 |
| Sep 22, 2026 | 25.21 | 25.27 | 25.21 | 25.27 | 25.11 | 0.29% | 20,281 |
| Sep 21, 2026 | 25.23 | 25.24 | 25.20 | 25.20 | 25.03 | 0.45% | 2,120 |
| Sep 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | -0.31% | 16 |
| Sep 17, 2026 | 25.12 | 25.16 | 25.12 | 25.16 | 25.00 | 0.52% | 414 |
| Sep 16, 2026 | 25.16 | 25.16 | 25.03 | 25.03 | 24.87 | -0.25% | 2,511 |
| Sep 15, 2026 | 25.13 | 25.13 | 25.09 | 25.09 | 24.93 | -0.15% | 145 |
| Sep 14, 2026 | 25.21 | 25.21 | 25.13 | 25.13 | 24.97 | -0.34% | 2,123 |
| Sep 11, 2026 | 25.25 | 25.27 | 25.18 | 25.22 | 25.05 | 0.27% | 9,701 |
| Sep 10, 2026 | 25.22 | 25.22 | 25.15 | 25.15 | 24.99 | -0.62% | 225 |
| Sep 9, 2026 | 25.36 | 25.36 | 25.31 | 25.31 | 25.14 | -0.30% | 1,194 |
| Sep 8, 2026 | 25.47 | 25.47 | 25.38 | 25.38 | 25.22 | -0.24% | 2,126 |
| Sep 4, 2026 | 25.45 | 25.48 | 25.44 | 25.44 | 25.28 | 0.03% | 23,431 |
| Sep 3, 2026 | 25.46 | 25.47 | 25.44 | 25.44 | 25.27 | 0.39% | 3,320 |
| Sep 2, 2026 | 25.33 | 25.35 | 25.32 | 25.34 | 25.17 | 0.27% | 5,179 |
| Sep 1, 2026 | 25.34 | 25.37 | 25.27 | 25.27 | 25.11 | -0.51% | 13,115 |
| Aug 31, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.24 | 0.06% | 6,269 |
| Aug 28, 2026 | 25.44 | 25.44 | 25.38 | 25.38 | 25.22 | -0.24% | 516 |
| Aug 27, 2026 | 25.46 | 25.48 | 25.45 | 25.45 | 25.28 | -0.14% | 11,742 |
| Aug 26, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | 25.32 | -0.06% | 1,970 |
| Aug 25, 2026 | 25.43 | 25.52 | 25.43 | 25.50 | 25.33 | 0.36% | 21,328 |
| Aug 24, 2026 | 25.42 | 25.43 | 25.41 | 25.41 | 25.24 | -0.04% | 2,509 |
| Aug 21, 2026 | 25.43 | 25.44 | 25.42 | 25.42 | 25.25 | 0.17% | 2,586 |
| Aug 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.21 | -0.19% | 16 |
| Aug 19, 2026 | 25.47 | 25.48 | 25.42 | 25.42 | 25.26 | 0.24% | 7,447 |
| Aug 18, 2026 | 25.36 | 25.39 | 25.36 | 25.36 | 25.19 | -0.36% | 23,182 |
| Aug 17, 2026 | 25.45 | 25.47 | 25.42 | 25.45 | 25.29 | -0.02% | 1,450 |
| Aug 14, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.29 | -0.05% | 14 |
| Aug 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.30 | 0.24% | 3,104 |
| Aug 12, 2026 | 25.44 | 25.44 | 25.41 | 25.41 | 25.24 | 0.24% | 1,828 |
| Aug 11, 2026 | 25.38 | 25.38 | 25.35 | 25.35 | 25.18 | 0.06% | 17,304 |
| Aug 10, 2026 | 25.36 | 25.37 | 25.33 | 25.33 | 25.17 | -0.11% | 5,050 |
| Aug 7, 2026 | 25.37 | 25.37 | 25.36 | 25.36 | 25.20 | 0.35% | 396 |
| Aug 6, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.11 | -0.11% | 316 |