Defined Duration 10 ETF (DDX)
BATS: DDX · Real-Time Price · USD
25.14
0.00 (0.00%)
Jun 30, 2026, 4:00 PM EDT - Market closed
DDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 25.15 | 25.20 | 25.11 | 25.14 | 25.14 | 0.01% | 32,439 |
| Jun 29, 2026 | 25.08 | 25.14 | 25.08 | 25.14 | 25.14 | 0.12% | 240 |
| Jun 26, 2026 | 25.35 | 25.36 | 25.34 | 25.34 | 25.11 | -0.07% | 3,919 |
| Jun 25, 2026 | 25.44 | 25.44 | 25.36 | 25.36 | 25.13 | 0.26% | 4,001 |
| Jun 24, 2026 | 25.29 | 25.31 | 25.26 | 25.29 | 25.06 | 0.22% | 20,076 |
| Jun 23, 2026 | 25.24 | 25.30 | 25.15 | 25.23 | 25.00 | -0.85% | 6,208 |
| Jun 22, 2026 | 25.43 | 25.46 | 25.42 | 25.45 | 25.22 | 0.26% | 8,049 |
| Jun 18, 2026 | 25.40 | 25.42 | 25.37 | 25.38 | 25.15 | 0.24% | 35,632 |
| Jun 17, 2026 | 25.47 | 25.48 | 25.30 | 25.32 | 25.09 | -0.28% | 11,323 |
| Jun 16, 2026 | 25.38 | 25.44 | 25.38 | 25.39 | 25.16 | -0.01% | 4,427 |
| Jun 15, 2026 | 25.42 | 25.43 | 25.40 | 25.40 | 25.17 | 0.30% | 9,121 |
| Jun 12, 2026 | 25.34 | 25.34 | 25.27 | 25.32 | 25.09 | 0.40% | 10,111 |
| Jun 11, 2026 | 25.05 | 25.22 | 25.03 | 25.22 | 24.99 | 1.00% | 1,271 |
| Jun 10, 2026 | 24.97 | 25.09 | 24.97 | 24.97 | 24.74 | -0.36% | 41,721 |
| Jun 9, 2026 | 25.12 | 25.12 | 25.02 | 25.06 | 24.83 | 0.07% | 3,178 |
| Jun 8, 2026 | 25.10 | 25.10 | 25.04 | 25.04 | 24.82 | 0.04% | 5,776 |
| Jun 5, 2026 | 25.14 | 25.14 | 25.04 | 25.04 | 24.81 | -0.96% | 3,606 |
| Jun 4, 2026 | 25.27 | 25.30 | 25.23 | 25.28 | 25.05 | 0.07% | 4,842 |
| Jun 3, 2026 | 25.28 | 25.28 | 25.26 | 25.26 | 25.03 | -0.24% | 34,555 |
| Jun 2, 2026 | 25.26 | 25.32 | 25.26 | 25.32 | 25.09 | 0.36% | 5,301 |
| Jun 1, 2026 | 25.26 | 25.26 | 25.23 | 25.23 | 25.00 | 0.04% | 12,812 |
| May 29, 2026 | 25.23 | 25.23 | 25.22 | 25.22 | 24.99 | 0.08% | 714 |
| May 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 0.13% | 106 |
| May 27, 2026 | 25.18 | 25.20 | 25.16 | 25.17 | 24.94 | -0.09% | 9,373 |
| May 26, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 24.96 | 0.61% | 219 |
| May 22, 2026 | 25.02 | 25.04 | 25.00 | 25.04 | 24.81 | 0.16% | 898 |
| May 21, 2026 | 24.81 | 25.00 | 24.81 | 25.00 | 24.77 | 0.17% | 552 |
| May 20, 2026 | 24.79 | 24.98 | 24.79 | 24.96 | 24.73 | 0.74% | 2,026 |
| May 19, 2026 | 24.82 | 24.82 | 24.77 | 24.77 | 24.55 | -0.42% | 128 |
| May 18, 2026 | 24.87 | 24.88 | 24.85 | 24.88 | 24.65 | 0.12% | 3,101 |
| May 15, 2026 | 24.87 | 24.87 | 24.85 | 24.85 | 24.62 | -0.92% | 507 |
| May 14, 2026 | 25.05 | 25.11 | 25.05 | 25.08 | 24.85 | 0.10% | 3,795 |
| May 13, 2026 | 25.04 | 25.06 | 25.04 | 25.05 | 24.82 | 0.21% | 826 |
| May 12, 2026 | 24.98 | 25.01 | 24.94 | 25.00 | 24.77 | -0.36% | 6,128 |
| May 11, 2026 | 25.10 | 25.12 | 25.07 | 25.09 | 24.86 | -0.05% | 1,820 |
| May 8, 2026 | 25.12 | 25.13 | 25.09 | 25.10 | 24.88 | 0.45% | 8,679 |
| May 7, 2026 | 25.12 | 25.12 | 24.99 | 24.99 | 24.76 | -0.56% | 1,264 |
| May 6, 2026 | 25.09 | 25.13 | 25.07 | 25.13 | 24.90 | 0.90% | 733 |
| May 5, 2026 | 24.90 | 24.91 | 24.89 | 24.91 | 24.68 | 0.59% | 2,054 |
| May 4, 2026 | 24.85 | 24.85 | 24.76 | 24.76 | 24.54 | -0.53% | 683 |
| May 1, 2026 | 24.94 | 24.94 | 24.89 | 24.89 | 24.67 | -0.07% | 1,236 |
| Apr 30, 2026 | 24.72 | 24.91 | 24.72 | 24.91 | 24.68 | 0.86% | 3,039 |
| Apr 29, 2026 | 24.72 | 24.72 | 24.70 | 24.70 | 24.47 | -0.34% | 2,063 |
| Apr 28, 2026 | 24.77 | 24.78 | 24.76 | 24.78 | 24.56 | -0.20% | 516 |
| Apr 27, 2026 | 24.87 | 24.87 | 24.83 | 24.83 | 24.60 | -0.16% | 233 |
| Apr 24, 2026 | 24.83 | 24.87 | 24.83 | 24.87 | 24.64 | 0.34% | 422 |
| Apr 23, 2026 | 24.86 | 24.86 | 24.72 | 24.79 | 24.56 | -0.20% | 14,651 |
| Apr 22, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.61 | 0.15% | 147 |
| Apr 21, 2026 | 24.92 | 24.92 | 24.80 | 24.80 | 24.58 | -0.56% | 818 |
| Apr 20, 2026 | 24.93 | 24.96 | 24.92 | 24.94 | 24.71 | -0.14% | 4,289 |