Defined Duration 10 ETF (DDX)
BATS: DDX · Real-Time Price · USD
25.45
-0.02 (-0.06%)
Aug 14, 2026, 4:00 PM EDT - Market closed
DDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 25.02 | 25.03 | 25.02 | 25.02 | 25.02 | -0.44% | 11,268 |
| Jul 10, 2026 | 25.09 | 25.14 | 25.09 | 25.14 | 25.14 | 0.08% | 253 |
| Jul 9, 2026 | 25.15 | 25.15 | 25.12 | 25.12 | 25.12 | 0.32% | 1,832 |
| Jul 8, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | -0.29% | 214 |
| Jul 7, 2026 | 25.17 | 25.17 | 25.11 | 25.11 | 25.11 | -0.48% | 1,406 |
| Jul 6, 2026 | 25.24 | 25.25 | 25.20 | 25.23 | 25.23 | 0.46% | 8,696 |
| Jul 2, 2026 | 25.05 | 25.22 | 25.05 | 25.11 | 25.11 | 0.18% | 5,681 |
| Jul 1, 2026 | 25.08 | 25.14 | 25.07 | 25.07 | 25.07 | -0.29% | 18,817 |
| 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 |