MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DDX — Defined Duration 10 ETF
Cboe BZXDefined Duration 10 ETF
$24.72
-0.01(-0.03%)
- O
- 24.65
- H
- 24.83
- L
- 24.65
- V
- 4.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.72
Period Return-88.08%
Period High$229.66
Period Low$23.96
Avg Daily Volume3.4K
Total Trading Days365
DDX — Historical OHLCV Price & Volume Table
Feb 26, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.65 | $24.83 | $24.65 | $24.72 | $-0.01 | -0.03% | 4,865 | $24.69 | $24.65 $24.83 |
| Oct 1, 2026 | $24.66 | $24.75 | $24.66 | $24.73 | +$0.01 | +0.03% | 5,435 | $24.67 | $24.66 $24.75 |
| Sep 30, 2026 | $24.82 | $24.82 | $24.72 | $24.72 | $-0.09 | -0.35% | 14,687 | $24.81 | $24.72 $24.82 |
| Sep 29, 2026 | $24.82 | $24.82 | $24.77 | $24.80 | +$0.00 | +0.01% | 4,091 | $24.78 | $24.77 $24.82 |
| Sep 28, 2026 | $24.81 | $24.85 | $24.80 | $24.80 | $-0.26 | -1.05% | 2,143 | $24.84 | $24.80 $24.85 |
| Sep 25, 2026 | $25.07 | $25.09 | $25.07 | $25.07 | +$0.09 | +0.36% | 5,519 | $25.07 | $25.07 $25.09 |
| Sep 24, 2026 | $24.99 | $25.01 | $24.97 | $24.97 | $-0.05 | -0.20% | 6,144 | $25.00 | $24.97 $25.01 |
| Sep 23, 2026 | $25.18 | $25.18 | $25.03 | $25.03 | $-0.24 | -0.97% | 14,192 | $25.17 | $25.03 $25.18 |
| Sep 22, 2026 | $25.21 | $25.27 | $25.21 | $25.27 | +$0.07 | +0.29% | 20,282 | $25.26 | $25.21 $25.27 |
| Sep 21, 2026 | $25.23 | $25.24 | $25.20 | $25.20 | +$0.11 | +0.45% | 2,121 | $25.23 | $25.20 $25.24 |
| Sep 18, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | $-0.08 | -0.31% | 16 | $25.07 | $25.08 $25.08 |
| Sep 17, 2026 | $25.12 | $25.16 | $25.12 | $25.16 | +$0.13 | +0.52% | 415 | $25.12 | $25.12 $25.16 |
| Sep 16, 2026 | $25.16 | $25.16 | $25.03 | $25.03 | $-0.06 | -0.25% | 2,512 | $25.15 | $25.03 $25.16 |
| Sep 15, 2026 | $25.13 | $25.13 | $25.09 | $25.09 | $-0.04 | -0.15% | 146 | $25.12 | $25.09 $25.13 |
| Sep 14, 2026 | $25.21 | $25.21 | $25.13 | $25.13 | $-0.08 | -0.34% | 2,124 | $25.21 | $25.13 $25.21 |
| Sep 11, 2026 | $25.25 | $25.27 | $25.18 | $25.22 | +$0.07 | +0.27% | 9,701 | $25.25 | $25.18 $25.27 |
| Sep 10, 2026 | $25.22 | $25.22 | $25.15 | $25.15 | $-0.16 | -0.62% | 226 | $25.22 | $25.15 $25.22 |
| Sep 9, 2026 | $25.36 | $25.36 | $25.31 | $25.31 | $-0.08 | -0.30% | 1,195 | $25.36 | $25.31 $25.36 |
| Sep 8, 2026 | $25.47 | $25.47 | $25.38 | $25.38 | $-0.06 | -0.24% | 2,127 | $25.43 | $25.38 $25.47 |
| Sep 4, 2026 | $25.45 | $25.48 | $25.44 | $25.44 | +$0.01 | +0.03% | 23,431 | $25.46 | $25.44 $25.48 |
| Sep 3, 2026 | $25.46 | $25.47 | $25.44 | $25.44 | +$0.10 | +0.39% | 3,321 | $25.46 | $25.44 $25.47 |
| Sep 2, 2026 | $25.33 | $25.35 | $25.32 | $25.34 | +$0.07 | +0.27% | 5,180 | $25.32 | $25.32 $25.35 |
| Sep 1, 2026 | $25.34 | $25.37 | $25.27 | $25.27 | $-0.13 | -0.51% | 13,116 | $25.34 | $25.27 $25.37 |
| Aug 31, 2026 | $25.30 | $25.40 | $25.30 | $25.40 | +$0.02 | +0.06% | 6,270 | $25.37 | $25.30 $25.40 |
| Aug 28, 2026 | $25.44 | $25.44 | $25.38 | $25.38 | $-0.06 | -0.24% | 517 | $25.39 | $25.38 $25.44 |
| Aug 27, 2026 | $25.46 | $25.48 | $25.44 | $25.44 | $-0.04 | -0.14% | 11,743 | $25.47 | $25.44 $25.48 |
| Aug 26, 2026 | $25.48 | $25.49 | $25.48 | $25.48 | $-0.02 | -0.06% | 1,971 | $25.48 | $25.48 $25.49 |
| Aug 25, 2026 | $25.43 | $25.52 | $25.43 | $25.50 | +$0.09 | +0.36% | 21,329 | $25.49 | $25.43 $25.52 |
| Aug 24, 2026 | $25.42 | $25.43 | $25.41 | $25.41 | $-0.01 | -0.04% | 2,510 | $25.42 | $25.41 $25.43 |
| Aug 21, 2026 | $25.43 | $25.44 | $25.42 | $25.42 | +$0.04 | +0.17% | 2,587 | $25.44 | $25.42 $25.44 |