Defined Duration 20 ETF DDXX

Full chart Compare

Set alert

27.88 USD -0.15 (-0.54%)

Regular-session close

27.88 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

27.76 Day range 27.88

24.02 52-week range 28.92

YTD: +10.89%
1 year: +12.32%

DDXX daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	27.76	27.88	27.76	27.88	0.00	0.00%	2,500
Nov 12, 2026	27.89	28.03	27.88	27.88	-0.20	-0.71%	4,400
Nov 11, 2026	28.10	28.10	28.08	28.08	+0.25	+0.90%	100
Nov 10, 2026	27.84	27.84	27.71	27.83	-0.11	-0.39%	800
Nov 9, 2026	27.98	27.99	27.94	27.94	+0.72	+2.65%	7,800
Nov 6, 2026	27.29	27.29	27.22	27.22	-0.06	-0.22%	100
Nov 5, 2026	28.09	28.09	27.28	27.28	-0.92	-3.26%	200
Nov 4, 2026	28.13	28.20	28.13	28.20	+0.53	+1.92%	500
Nov 3, 2026	27.67	27.67	27.67	27.67	-0.11	-0.40%	100
Nov 2, 2026	27.92	27.92	27.78	27.78	+0.07	+0.25%	12,200
Oct 30, 2026	27.75	27.75	27.71	27.71	-0.35	-1.25%	4,000
Oct 29, 2026	28.06	28.06	28.06	28.06	+0.06	+0.21%	100
Oct 28, 2026	27.97	28.00	27.97	28.00	+0.06	+0.21%	200
Oct 27, 2026	27.94	27.94	27.94	27.94	+0.14	+0.50%	600
Oct 26, 2026	27.80	27.80	27.80	27.80	+0.10	+0.36%	100
Oct 23, 2026	27.70	27.70	27.70	27.70	-0.12	-0.43%	100
Oct 22, 2026	27.72	27.82	27.72	27.82	-0.21	-0.75%	800
Oct 21, 2026	28.06	28.07	28.03	28.03	+0.09	+0.32%	3,700
Oct 20, 2026	27.94	27.94	27.94	27.94	+0.19	+0.68%	100
Oct 19, 2026	27.87	27.87	27.75	27.75	-0.05	-0.18%	500
Oct 16, 2026	28.00	28.00	27.80	27.80	-0.15	-0.54%	100
Oct 15, 2026	27.85	27.95	27.85	27.95	+0.19	+0.68%	400
Oct 14, 2026	27.76	27.76	27.76	27.76	-0.24	-0.86%	500
Oct 13, 2026	28.04	28.04	28.00	28.00	+0.02	+0.07%	300
Oct 12, 2026	27.98	27.98	27.98	27.98	-0.08	-0.29%	400
Oct 9, 2026	27.97	28.06	27.97	28.06	+0.21	+0.75%	300
Oct 8, 2026	27.85	27.85	27.85	27.85	-0.08	-0.29%	200
Oct 7, 2026	27.93	27.97	27.93	27.93	-0.26	-0.92%	300
Oct 6, 2026	28.19	28.19	28.19	28.19	+0.09	+0.32%	100
Oct 5, 2026	28.16	28.17	28.10	28.10	+0.14	+0.50%	2,100
Oct 2, 2026	27.96	27.96	27.96	27.96	+0.21	+0.76%	100
Oct 1, 2026	27.75	27.75	27.75	27.75	-0.07	-0.25%	400
Sep 30, 2026	28.00	28.00	27.82	27.82	-0.13	-0.47%	800
Sep 29, 2026	27.98	27.98	27.95	27.95	-0.08	-0.29%	1,400
Sep 28, 2026	28.06	28.06	28.03	28.03	-0.26	-0.92%	100
Sep 25, 2026	28.29	28.29	28.29	28.29	+0.18	+0.64%	100
Sep 24, 2026	28.11	28.11	28.11	28.11	-0.09	-0.32%	100
Sep 23, 2026	28.20	28.20	28.20	28.20	-0.36	-1.26%	100
Sep 22, 2026	28.56	28.56	28.56	28.56	+0.06	+0.21%	100
Sep 21, 2026	28.50	28.50	28.50	28.50	+0.29	+1.03%	100
Sep 18, 2026	28.13	28.21	28.13	28.21	-0.13	-0.46%	2,400
Sep 17, 2026	28.34	28.34	28.34	28.34	+0.27	+0.96%	100
Sep 16, 2026	28.24	28.36	28.06	28.07	-0.11	-0.39%	6,600
Sep 15, 2026	28.19	28.19	28.18	28.18	-0.14	-0.49%	200
Sep 14, 2026	28.29	28.42	28.28	28.32	-0.22	-0.77%	10,800
Sep 11, 2026	28.55	28.56	28.54	28.54	+0.23	+0.81%	2,100
Sep 10, 2026	28.40	28.40	28.31	28.31	-0.25	-0.88%	12,200
Sep 9, 2026	28.65	28.65	28.54	28.56	-0.17	-0.59%	13,400
Sep 8, 2026	28.81	28.85	28.73	28.73	-0.17	-0.59%	2,500
Sep 4, 2026	28.88	28.92	28.88	28.90	-0.02	-0.07%	11,000
Sep 3, 2026	28.89	28.93	28.89	28.92	+0.29	+1.01%	1,000
Sep 2, 2026	28.56	28.63	28.56	28.63	+0.15	+0.53%	6,000
Sep 1, 2026	28.56	28.56	28.48	28.48	-0.20	-0.70%	1,500
Aug 31, 2026	28.69	28.69	28.68	28.68	-0.08	-0.28%	1,700
Aug 28, 2026	28.76	28.76	28.76	28.76	-0.11	-0.38%	600
Aug 27, 2026	28.87	28.87	28.87	28.87	+0.04	+0.14%	100
Aug 26, 2026	28.85	28.88	28.81	28.83	-0.04	-0.14%	3,700
Aug 25, 2026	28.82	28.89	28.77	28.87	+0.15	+0.52%	1,200
Aug 24, 2026	28.72	28.72	28.72	28.72	-0.08	-0.28%	100
Aug 21, 2026	28.80	28.80	28.80	28.80	+0.19	+0.66%	100
Aug 20, 2026	28.68	28.68	28.61	28.61	-0.09	-0.31%	500
Aug 19, 2026	28.73	28.73	28.70	28.70	+0.14	+0.49%	1,000
Aug 18, 2026	28.60	28.63	28.56	28.56	-0.28	-0.97%	17,500
Aug 17, 2026	28.90	28.90	28.84	28.84	-0.04	-0.14%	1,100
Aug 14, 2026	28.91	28.91	28.88	28.88	-0.01	-0.03%	2,400

65 days, newest first. Daily bars as drawn on the DDXX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

DDXX price history