Defined Duration 20 ETF (DDXX)
BATS: DDXX · Real-Time Price · USD
27.61
+0.43 (1.57%)
May 6, 2026, 11:39 AM EDT - Market open
DDXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 27.11 | 27.18 | 27.11 | 27.18 | 27.18 | 1.11% | 203 |
| May 4, 2026 | 27.11 | 27.11 | 26.88 | 26.88 | 26.88 | -0.77% | 323 |
| May 1, 2026 | 27.24 | 27.24 | 27.09 | 27.09 | 27.09 | -0.13% | 27,382 |
| Apr 30, 2026 | 26.92 | 27.13 | 26.92 | 27.13 | 27.13 | 1.83% | 1,002 |
| Apr 29, 2026 | 26.61 | 26.64 | 26.60 | 26.64 | 26.64 | -0.38% | 1,206 |
| Apr 28, 2026 | 26.71 | 26.75 | 26.71 | 26.74 | 26.74 | -0.37% | 1,045 |
| Apr 27, 2026 | 26.91 | 26.92 | 26.84 | 26.84 | 26.84 | -0.16% | 865 |
| Apr 24, 2026 | 26.80 | 26.88 | 26.80 | 26.88 | 26.88 | 0.48% | 672 |
| Apr 23, 2026 | 26.90 | 26.90 | 26.73 | 26.76 | 26.76 | -0.58% | 19,454 |
| Apr 22, 2026 | 26.95 | 26.95 | 26.90 | 26.91 | 26.91 | 0.53% | 300 |
| Apr 21, 2026 | 27.11 | 27.11 | 26.77 | 26.77 | 26.77 | -1.39% | 498 |
| Apr 20, 2026 | 27.08 | 27.16 | 27.08 | 27.14 | 27.14 | -0.27% | 681 |
| Apr 17, 2026 | 27.33 | 27.33 | 27.22 | 27.22 | 27.22 | 1.27% | 467 |
| Apr 16, 2026 | 26.93 | 26.93 | 26.88 | 26.88 | 26.88 | 0.13% | 1,147 |
| Apr 15, 2026 | 26.79 | 26.84 | 26.79 | 26.84 | 26.84 | 0.07% | 1,175 |
| Apr 14, 2026 | 26.71 | 26.82 | 26.71 | 26.82 | 26.82 | 0.77% | 717 |
| Apr 13, 2026 | 26.35 | 26.62 | 26.35 | 26.62 | 26.62 | 0.85% | 799 |
| Apr 10, 2026 | 26.45 | 26.45 | 26.39 | 26.39 | 26.39 | -0.15% | 5,832 |
| Apr 9, 2026 | 26.33 | 26.50 | 26.29 | 26.43 | 26.43 | -0.02% | 1,686 |
| Apr 8, 2026 | 26.47 | 26.47 | 26.40 | 26.44 | 26.44 | 3.16% | 571 |
| Apr 7, 2026 | 25.52 | 25.63 | 25.46 | 25.63 | 25.63 | -0.10% | 2,249 |
| Apr 6, 2026 | 25.61 | 25.65 | 25.59 | 25.65 | 25.65 | 0.48% | 1,582 |
| Apr 2, 2026 | 25.52 | 25.53 | 25.49 | 25.53 | 25.53 | -0.27% | 33,313 |
| Apr 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.01% | 9 |
| Mar 31, 2026 | 25.02 | 25.34 | 25.02 | 25.34 | 25.34 | 2.65% | 863 |
| Mar 30, 2026 | 24.79 | 24.79 | 24.61 | 24.69 | 24.69 | -0.19% | 1,884 |
| Mar 27, 2026 | 25.70 | 25.70 | 24.74 | 24.74 | 24.72 | -0.98% | 4,800 |
| Mar 26, 2026 | 25.27 | 25.27 | 24.98 | 24.98 | 24.96 | -1.72% | 2,903 |
| Mar 25, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.40 | 1.03% | 298 |
| Mar 24, 2026 | 25.12 | 25.19 | 25.12 | 25.16 | 25.14 | -0.42% | 5,385 |
| Mar 23, 2026 | 24.97 | 25.43 | 24.97 | 25.27 | 25.25 | 1.61% | 37,179 |
| Mar 20, 2026 | 25.36 | 25.36 | 24.87 | 24.87 | 24.85 | -2.10% | 55,816 |
| Mar 19, 2026 | 25.25 | 25.42 | 25.22 | 25.40 | 25.38 | -0.19% | 1,645 |
| Mar 18, 2026 | 25.75 | 25.75 | 25.45 | 25.45 | 25.43 | -1.50% | 1,789 |
| Mar 17, 2026 | 25.99 | 25.99 | 25.84 | 25.84 | 25.82 | 0.26% | 1,256 |
| Mar 16, 2026 | 25.80 | 25.80 | 25.74 | 25.77 | 25.75 | 1.52% | 2,585 |
| Mar 13, 2026 | 25.69 | 25.69 | 25.39 | 25.39 | 25.37 | -0.77% | 803 |
| Mar 12, 2026 | 25.73 | 25.73 | 25.58 | 25.58 | 25.56 | -1.53% | 583 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.95 | 25.98 | 25.96 | -0.17% | 3,059 |
| Mar 10, 2026 | 26.13 | 26.36 | 26.02 | 26.02 | 26.00 | 0.02% | 9,878 |
| Mar 9, 2026 | 26.35 | 26.35 | 25.46 | 26.02 | 26.00 | 0.57% | 8,436 |
| Mar 6, 2026 | 25.68 | 25.92 | 25.68 | 25.87 | 25.85 | -0.89% | 1,700 |
| Mar 5, 2026 | 26.25 | 26.25 | 25.96 | 26.10 | 26.09 | -1.62% | 2,643 |
| Mar 4, 2026 | 26.45 | 26.53 | 26.45 | 26.53 | 26.52 | 0.84% | 4,146 |
| Mar 3, 2026 | 25.80 | 26.42 | 25.80 | 26.31 | 26.30 | -2.50% | 1,272 |
| Mar 2, 2026 | 27.16 | 27.16 | 26.83 | 26.99 | 26.97 | -0.82% | 4,461 |
| Feb 27, 2026 | 27.18 | 27.23 | 27.15 | 27.21 | 27.20 | -0.06% | 38,720 |
| Feb 26, 2026 | 27.06 | 27.23 | 27.06 | 27.23 | 27.21 | -0.03% | 12,899 |
| Feb 25, 2026 | 27.25 | 27.25 | 27.24 | 27.24 | 27.22 | 0.69% | 579 |
| Feb 24, 2026 | 27.01 | 27.07 | 27.01 | 27.05 | 27.03 | 0.49% | 2,609 |