Defined Duration 20 ETF (DDXX)
BATS: DDXX · Real-Time Price · USD
26.02
+0.15 (0.57%)
Mar 9, 2026, 4:00 PM EDT - Market closed
DDXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.35 | 26.35 | 25.46 | 26.02 | 26.02 | 0.57% | 8,436 |
| Mar 6, 2026 | 25.68 | 25.92 | 25.68 | 25.87 | 25.87 | -0.89% | 1,700 |
| Mar 5, 2026 | 26.25 | 26.25 | 25.96 | 26.10 | 26.10 | -1.62% | 2,643 |
| Mar 4, 2026 | 26.45 | 26.53 | 26.45 | 26.53 | 26.53 | 0.84% | 4,146 |
| Mar 3, 2026 | 25.80 | 26.42 | 25.80 | 26.31 | 26.31 | -2.50% | 1,272 |
| Mar 2, 2026 | 27.16 | 27.16 | 26.83 | 26.99 | 26.99 | -0.82% | 4,461 |
| Feb 27, 2026 | 27.18 | 27.23 | 27.15 | 27.21 | 27.21 | -0.06% | 38,720 |
| Feb 26, 2026 | 27.06 | 27.23 | 27.06 | 27.23 | 27.23 | -0.03% | 12,899 |
| Feb 25, 2026 | 27.25 | 27.25 | 27.24 | 27.24 | 27.24 | 0.69% | 579 |
| Feb 24, 2026 | 27.01 | 27.07 | 27.01 | 27.05 | 27.05 | 0.49% | 2,609 |
| Feb 23, 2026 | 26.95 | 26.95 | 26.87 | 26.92 | 26.92 | -0.51% | 1,760 |
| Feb 20, 2026 | 26.96 | 27.06 | 26.96 | 27.06 | 27.06 | 0.74% | 681 |
| Feb 19, 2026 | 26.83 | 26.86 | 26.81 | 26.86 | 26.86 | -0.17% | 1,674 |
| Feb 18, 2026 | 27.00 | 27.00 | 26.85 | 26.91 | 26.91 | 0.38% | 4,914 |
| Feb 17, 2026 | 26.66 | 26.86 | 26.61 | 26.80 | 26.80 | -0.12% | 3,144 |
| Feb 13, 2026 | 26.89 | 26.89 | 26.80 | 26.84 | 26.84 | 0.39% | 921 |
| Feb 12, 2026 | 27.11 | 27.11 | 26.73 | 26.73 | 26.73 | -1.16% | 1,178 |
| Feb 11, 2026 | 26.99 | 27.05 | 26.99 | 27.05 | 27.04 | 0.52% | 5,578 |
| Feb 10, 2026 | 26.98 | 26.98 | 26.91 | 26.91 | 26.90 | 0.13% | 11,599 |
| Feb 9, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.83% | 64 |
| Feb 6, 2026 | 26.56 | 26.65 | 26.56 | 26.65 | 26.65 | 2.10% | 1,550 |
| Feb 5, 2026 | 26.14 | 26.24 | 26.10 | 26.10 | 26.10 | -1.12% | 723 |
| Feb 4, 2026 | 26.89 | 26.89 | 26.40 | 26.40 | 26.40 | 0.11% | 116 |
| Feb 3, 2026 | 26.29 | 26.37 | 26.29 | 26.37 | 26.37 | 0.13% | 173 |
| Feb 2, 2026 | 25.60 | 26.33 | 25.60 | 26.33 | 26.33 | 0.51% | 165,272 |
| Jan 30, 2026 | 27.11 | 27.11 | 26.20 | 26.20 | 26.20 | -0.91% | 445 |
| Jan 29, 2026 | 26.35 | 26.44 | 26.22 | 26.44 | 26.44 | - | 5,906 |
| Jan 28, 2026 | 26.38 | 26.44 | 26.38 | 26.44 | 26.44 | -0.19% | 6,810 |
| Jan 27, 2026 | 26.44 | 26.49 | 26.44 | 26.49 | 26.49 | 0.84% | 121 |
| Jan 26, 2026 | 27.05 | 27.05 | 26.27 | 26.27 | 26.27 | 0.49% | 6,375 |
| Jan 23, 2026 | 26.05 | 26.14 | 26.02 | 26.14 | 26.14 | 0.15% | 15,908 |
| Jan 22, 2026 | 26.14 | 26.16 | 26.10 | 26.10 | 26.10 | 0.60% | 886 |
| Jan 21, 2026 | 25.86 | 25.98 | 25.75 | 25.95 | 25.95 | 1.19% | 4,684 |
| Jan 20, 2026 | 25.71 | 25.81 | 25.64 | 25.64 | 25.64 | -1.32% | 2,119 |
| Jan 16, 2026 | 25.96 | 25.98 | 25.96 | 25.98 | 25.98 | -0.02% | 237 |
| Jan 15, 2026 | 26.02 | 26.03 | 25.99 | 25.99 | 25.99 | 0.30% | 4,134 |
| Jan 14, 2026 | 25.83 | 25.91 | 25.83 | 25.91 | 25.91 | 0.34% | 11,750 |
| Jan 13, 2026 | 25.84 | 25.87 | 25.82 | 25.82 | 25.82 | -0.44% | 5,123 |
| Jan 12, 2026 | 25.85 | 25.94 | 25.85 | 25.94 | 25.94 | 0.51% | 302 |
| Jan 9, 2026 | 26.49 | 26.49 | 25.81 | 25.81 | 25.81 | 0.65% | 272 |
| Jan 8, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.21% | - |
| Jan 7, 2026 | 25.67 | 25.67 | 25.59 | 25.59 | 25.59 | -0.48% | 36,353 |
| Jan 6, 2026 | 25.63 | 25.73 | 25.63 | 25.71 | 25.71 | 0.51% | 2,472 |
| Jan 5, 2026 | 25.51 | 25.60 | 25.51 | 25.58 | 25.58 | 1.03% | 8,395 |
| Jan 2, 2026 | 25.26 | 25.33 | 25.23 | 25.32 | 25.32 | 0.72% | 6,141 |
| Dec 31, 2025 | 25.19 | 25.19 | 25.14 | 25.14 | 25.14 | -0.57% | 725 |
| Dec 30, 2025 | 25.33 | 25.33 | 25.28 | 25.28 | 25.28 | -1.13% | 7,396 |
| Dec 29, 2025 | 25.63 | 25.63 | 25.53 | 25.57 | 25.27 | -0.20% | 7,344 |
| Dec 26, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.32 | 0.10% | 67 |
| Dec 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.29 | 0.20% | 45 |