Skip to main content
DDX logo

Defined Duration 10 ETF

DDXBATSDiscipline FundsAsset Allocation

$24.95Today:- (-)1Y +2.66%

As of Oct 27, 2026 close

Assets (AUM)
$74.14M
Expense ratio
0.25%
Dividend yield
3.15%
Holdings
10
52-week range
$23.96$25.52
Volume (live)
-
Avg. volume (3M)
6.09K

DDX ETF Historical Prices: Defined Duration 10 ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

DDX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DDX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DDX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202624.9724.9924.9524.9524.954.78K
Oct 26, 202624.9324.9424.9124.9224.926.82K
Oct 23, 202624.9024.9124.8824.8824.883.40K
Oct 22, 202624.9324.9624.8624.9324.9339.76K
Oct 21, 202624.9124.9624.9124.9124.912.53K
Oct 20, 202624.8024.8924.8024.8924.891.83K
Oct 19, 202624.8824.8924.8024.8324.832.95K
Oct 16, 202624.9024.9024.8424.8624.87457
Oct 15, 202624.8624.8924.8224.8624.8610.62K
Oct 14, 202624.7824.7924.7824.7924.79334
Oct 13, 202624.8424.8824.8424.8624.866.83K
Oct 12, 202624.7924.8324.7924.8324.83145
Oct 9, 202624.8424.8424.8424.8424.837
Oct 8, 202624.7924.8224.7924.7924.786.63K
Oct 7, 202624.7824.7824.7824.7824.7815
Oct 6, 202624.8424.9024.8424.8624.8610.73K
Oct 5, 202624.7424.8224.7424.8224.822.38K
Oct 2, 202624.6524.8224.6524.7724.774.87K
Oct 1, 202624.6624.7524.6624.7324.735.43K
Sep 30, 202624.8224.8224.7224.7224.7214.69K
Sep 29, 202624.8224.8224.7724.8024.804.09K
Sep 28, 202624.8124.8524.8024.8024.802.14K
Sep 25, 202625.0725.0925.0725.0724.905.52K
Sep 24, 202624.9925.0124.9724.9724.816.14K
Sep 23, 202625.1825.1825.0225.0224.8614.19K
Sep 22, 202625.2125.2725.2125.2725.1120.28K
Sep 21, 202625.2325.2425.2025.2025.032.12K
Sep 18, 202625.0825.0825.0825.0824.9216
Sep 17, 202625.1225.1625.1225.1625.00414
Sep 16, 202625.1625.1625.0325.0324.872.51K
Sep 15, 202625.1325.1325.0925.0924.93145
Sep 14, 202625.2125.2125.1325.1324.972.12K
Sep 11, 202625.2525.2725.1825.2225.059.70K
Sep 10, 202625.2225.2225.1525.1524.99225
Sep 9, 202625.3625.3625.3025.3025.141.19K
Sep 8, 202625.4725.4725.3825.3825.222.13K
Sep 4, 202625.4525.4825.4425.4425.2823.43K
Sep 3, 202625.4625.4725.4325.4325.273.32K
Sep 2, 202625.3225.3525.3225.3425.175.18K
Sep 1, 202625.3425.3725.2725.2725.1113.12K
Aug 31, 202625.3025.4025.3025.4025.246.27K
Aug 28, 202625.4425.4425.3825.3825.22516
Aug 27, 202625.4625.4825.4525.4525.2811.74K
Aug 26, 202625.4825.4925.4825.4825.321.97K
Aug 25, 202625.4325.5225.4325.5025.3321.33K
Aug 24, 202625.4225.4325.4125.4125.242.51K
Aug 21, 202625.4325.4425.4125.4125.252.59K
Aug 20, 202625.3725.3725.3725.3725.2116
Aug 19, 202625.4725.4825.4225.4225.267.45K
Aug 18, 202625.3625.3925.3625.3625.2023.18K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Defined Duration 10 ETF Historical Prices

What is OHLC data for DDX?

OHLC stands for Open, High, Low, Close - the four key price points for DDX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DDX?

The adjusted close price for DDX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DDX price history go?

DDX historical price data is available from the ETF's inception on Sep 20, 2021. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DDX data?

DDX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DDX?

Trading volume for DDX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.