Defined Duration 20 ETF (DDXX)
BATS: DDXX · Real-Time Price · USD
26.14
-0.26 (-0.99%)
Feb 5, 2026, 11:15 AM EST - Market open
DDXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 26.35 | 26.35 | 26.14 | 26.14 | - | -0.99% | 110 |
| 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 |
| Dec 23, 2025 | 26.29 | 26.29 | 25.52 | 25.55 | 25.24 | 0.35% | 2,473 |
| Dec 22, 2025 | 25.41 | 25.46 | 25.41 | 25.46 | 25.16 | 0.49% | 163 |
| Dec 19, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.03 | 0.64% | 100 |
| Dec 18, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 24.87 | 0.61% | 200 |
| Dec 17, 2025 | 25.20 | 25.20 | 25.02 | 25.02 | 24.72 | -0.61% | 351 |
| Dec 16, 2025 | 25.19 | 25.20 | 25.15 | 25.17 | 24.88 | -0.58% | 5,312 |
| Dec 15, 2025 | 25.33 | 25.34 | 25.30 | 25.32 | 25.02 | 0.34% | 4,401 |
| Dec 12, 2025 | 25.27 | 25.27 | 25.19 | 25.24 | 24.94 | -0.62% | 6,900 |
| Dec 11, 2025 | 25.43 | 25.43 | 25.39 | 25.39 | 25.09 | 0.51% | 3,823 |
| Dec 10, 2025 | 25.03 | 25.26 | 25.03 | 25.26 | 24.97 | 0.98% | 4,027 |
| Dec 9, 2025 | 25.05 | 25.05 | 25.02 | 25.02 | 24.72 | -0.25% | 10,185 |
| Dec 8, 2025 | 25.14 | 25.14 | 25.07 | 25.08 | 24.78 | -0.19% | 1,327 |
| Dec 5, 2025 | 25.21 | 25.21 | 25.13 | 25.13 | 24.83 | 0.10% | 8,654 |
| Dec 4, 2025 | 25.12 | 25.16 | 25.10 | 25.10 | 24.81 | 0.13% | 512 |
| Dec 3, 2025 | 25.03 | 25.08 | 25.00 | 25.07 | 24.77 | 0.42% | 401 |
| Dec 2, 2025 | 24.96 | 24.96 | 24.92 | 24.96 | 24.67 | 0.18% | 9,504 |
| Dec 1, 2025 | 25.03 | 25.03 | 24.92 | 24.92 | 24.62 | -0.55% | 295 |
| Nov 28, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.76 | 0.45% | - |
| Nov 26, 2025 | 24.90 | 24.97 | 24.90 | 24.94 | 24.65 | 0.83% | 7,073 |
| Nov 25, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.45 | 1.12% | - |
| Nov 24, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.18 | 0.65% | 12 |