Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DDX
Defined Duration 10 ETF
stock BATS ETF

At Close
Aug 5, 2026 3:59:30 PM EDT
25.30USD0.000%(+25.30)2,640
25.22Bid   25.35Ask   0.13Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 5, 2026 4:10:30 PM EDT
25.30USD0.000%(0.00)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-05		25.32000025.3400025.29000025.3000-0.077%2,6410.000%
2026-08-04		25.34000025.3500025.31940025.3194+0.730%599-0.077%
2026-08-03		25.10000025.1358025.10000025.1358+0.143%510+0.653%
2026-07-31		25.05000025.1000025.02000025.1000-0.159%3,030+0.797%
2026-07-30		25.14000025.1400025.08000025.1400+0.764%615+0.636%
2026-07-29		24.97000025.0900024.94950024.9495-0.500%12,316+1.405%
2026-07-28		25.10000025.1100025.07480025.0748+0.082%2,105+0.898%
2026-07-27		25.07000025.0700025.05430025.0543+0.227%32,355+0.981%
2026-07-24		25.03000025.0300024.99750024.9975+0.116%2,526+1.210%
2026-07-23		25.00000025.0100024.96850024.9685-0.405%5,491+1.328%
2026-07-22		25.10000025.1000025.04500025.0700+0.060%2,612+0.917%
2026-07-21		25.05500025.0550025.05500025.0550+0.400%18+0.978%
2026-07-20		25.00000025.0200024.95510024.9551-0.279%17,642+1.382%
2026-07-17		25.04000025.0400025.02480025.0248-0.164%163+1.100%
2026-07-16		25.08900025.0890025.03000025.0658-0.158%1,175+0.934%
2026-07-15		25.10540025.1054025.10540025.1054+0.070%34+0.775%
2026-07-14		25.08790025.0879025.08790025.0879+0.255%48+0.845%
2026-07-13		25.02000025.0300025.02000025.0242-0.441%11,269+1.102%
2026-07-10		25.09060025.1350025.09060025.1350+0.080%254+0.656%
2026-07-09		25.14950025.1495025.11500025.1150+0.317%1,833+0.737%
2026-07-08		25.05000025.0500025.03570025.0357-0.286%215+1.056%
2026-07-07		25.17000025.1700025.10750025.1075-0.479%1,407+0.767%
2026-07-06		25.24000025.2500025.19500025.2284+0.462%8,697+0.284%
2026-07-02		25.05000025.2200025.05000025.1125+0.185%5,682+0.747%
2026-07-01		25.08000025.1400025.06620025.0662-0.294%18,818+0.933%
2026-06-30		25.15000025.2000025.11000025.1402+0.007%32,440+0.636%
2026-06-29		25.08000025.1384025.08000025.1384-0.787%241+0.643%
2026-06-26		25.35000025.3600025.33780025.3378-0.074%3,920-0.149%
2026-06-25		25.44000025.4400025.35650025.3565+0.263%4,002-0.223%
2026-06-24		25.29000025.3100025.25500025.2900+0.224%20,077+0.040%
2026-06-23		25.24000025.3000025.15000025.2336-0.850%6,209+0.263%
2026-06-22		25.43000025.4600025.42000025.4500+0.258%8,050-0.589%
2026-06-18		25.40000025.4200025.37000025.3844+0.242%35,633-0.332%
2026-06-17		25.47000025.4800025.30000025.3232-0.278%11,324-0.092%
2026-06-16		25.38000025.4400025.38000025.3938-0.011%4,428-0.369%
2026-06-15		25.42000025.4300025.39650025.3965+0.302%9,122-0.380%
2026-06-12		25.34000025.3400025.27000025.3200+0.397%10,112-0.079%
2026-06-11		25.04500025.2198025.03000025.2198+0.997%1,272+0.318%
2026-06-10		24.97000025.0900024.97000024.9709-0.358%41,722+1.318%
2026-06-09		25.12000025.1210025.02000025.0607+0.065%3,179+0.955%
2026-06-08		25.10000025.1000025.04430025.0443+0.038%5,777+1.021%
2026-06-05		25.14000025.1400025.03480025.0348-0.957%3,607+1.059%
2026-06-04		25.27000025.3000025.23000025.2766+0.067%4,843+0.093%
2026-06-03		25.28000025.2800025.25980025.2598-0.238%34,556+0.159%
2026-06-02		25.26000025.3200025.26000025.3200+0.360%5,302-0.079%
2026-06-01		25.26000025.2600025.22930025.2293+0.036%12,813+0.280%
2026-05-29		25.23000025.2300025.22020025.2202+0.080%715+0.316%
2026-05-28		25.20000025.2000025.20000025.2000+0.126%107+0.397%
2026-05-27		25.18000025.1996025.16000025.1684-0.092%9,374+0.523%
2026-05-26		25.17000025.1915025.17000025.1915+0.613%220+0.431%
2026-05-22		25.02000025.0379025.00000025.0379+0.160%899+1.047%
2026-05-21		24.81000025.0000024.81000024.9980+0.172%553+1.208%
2026-05-20		24.79000024.9796024.79000024.9550+0.742%2,027+1.382%
2026-05-19		24.82000024.8200024.77110024.7711-0.419%129+2.135%
2026-05-18		24.87000024.8753024.85000024.8753+0.122%3,102+1.707%
2026-05-15		24.87000024.8700024.84500024.8450-0.917%508+1.831%
2026-05-14		25.05000025.1100025.05000025.0750+0.100%3,796+0.897%
2026-05-13		25.04000025.0600025.04000025.0500+0.205%827+0.998%
2026-05-12		24.97500025.0100024.94000024.9987-0.364%6,129+1.205%
2026-05-11		25.10000025.1200025.07000025.0901-0.054%1,821+0.837%
2026-05-08		25.12000025.1300025.09000025.1037+0.455%8,680+0.782%
2026-05-07		25.12000025.1200024.99000024.9900-0.563%1,265+1.240%
2026-05-06		25.09000025.1315025.07000025.1315+0.901%734+0.670%
2026-05-05		24.90000024.9070024.89000024.9070+0.593%2,055+1.578%
2026-05-04		24.85000024.8500024.76000024.7601-0.534%684+2.181%
2026-05-01		24.94000024.9400024.89300024.8930-0.068%1,237+1.635%
2026-04-30		24.72000024.9100024.72000024.9100+0.864%3,039+1.566%
2026-04-29		24.72000024.7200024.69660024.6966-0.337%2,064+2.443%
2026-04-28		24.77000024.7800024.75500024.7800-0.200%517+2.098%
2026-04-27		24.87000024.8700024.82960024.8296-0.162%234+1.895%
2026-04-24		24.82674224.8700024.82674224.8700+0.338%423+1.729%
2026-04-23		24.86000024.8600024.72000024.7862-0.201%14,652+2.073%
2026-04-22		24.83600024.8360024.83600024.8360+0.145%148+1.868%
2026-04-21		24.92000024.9200024.80000024.8000-0.562%819+2.016%
2026-04-20		24.93000024.9600024.92000024.9402-0.139%4,290+1.443%
2026-04-17		25.03000025.0300024.96000024.9750+0.624%1,610+1.301%
2026-04-16		24.87000024.8700024.79000024.8200-0.032%6,529+1.934%
2026-04-15		24.81000024.8300024.81000024.8280-0.101%860+1.901%
2026-04-14		24.76000024.8530024.76000024.8530+0.413%470+1.799%
2026-04-13		24.60000024.7600024.60000024.7507+0.330%1,846+2.219%
2026-04-10		24.69000024.6900024.65000024.6692-0.085%3,748+2.557%
2026-04-09		24.69000024.7000024.69000024.6901+0.027%592+2.470%
2026-04-08		24.67000024.7000024.63000024.6835+1.321%1,595+2.498%
2026-04-07		24.26000024.3617024.26000024.3617+0.007%271+3.852%
2026-04-06		24.35000024.3900024.33000024.3600+0.150%1,531+3.859%
2026-04-02		24.19000024.3300024.17000024.3236-0.075%23,894+4.014%
2026-04-01		24.37000024.4200024.34180024.3418+0.300%11,210+3.936%
2026-03-31		24.13000024.2800024.12000024.2691+1.023%8,652+4.248%
2026-03-30		23.98000024.0234023.97000024.0234-0.152%4,620+5.314%
2026-03-27		24.16000024.1600024.06000024.0600-0.295%971+5.154%
2026-03-26		24.13110024.1311024.13110024.1311-0.885%552+4.844%
2026-03-25		24.36000024.3600024.34660024.3466+0.513%459+3.916%
2026-03-24		24.16000024.2300024.16000024.2223-0.261%626+4.449%
2026-03-23		24.29000024.2900024.24000024.2857+0.728%13,349+4.177%
2026-03-20		24.18000024.1800024.11020024.1102-1.056%289+4.935%
2026-03-19		24.36740024.3674024.36740024.3674-0.085%190+3.827%
2026-03-18		24.48500024.5000024.38820024.3882-0.720%744+3.739%
2026-03-17		24.60000024.6200024.55030024.5650+0.143%3,412+2.992%
2026-03-16		24.53000024.5300024.50000024.5300+0.757%2,719+3.139%
2026-03-13		24.38000024.3800024.34580024.3458-0.263%427+3.919%
2026-03-12		24.46000024.4600024.41010024.4101-0.724%2,404+3.646%
2026-03-11		24.59000024.6200024.58000024.5882-0.215%2,180+2.895%
2026-03-10		24.64110024.6411024.64110024.6411-0.078%185+2.674%
2026-03-09		24.42730024.6603024.42730024.6603+0.348%988+2.594%
2026-03-06		24.58000024.5800024.57000024.5748-0.341%1,576+2.951%
2026-03-05		24.71000024.7100024.59000024.6589-0.739%2,753+2.600%
2026-03-04		24.85000024.8500024.83990024.8425+0.235%1,449+1.842%
2026-03-03		24.74000024.7843024.64000024.7843-1.001%797+2.081%
2026-03-02		25.05000025.0700025.03480025.0348-0.536%1,235+1.059%
2026-02-27		25.17000025.1800025.16960025.1696+0.060%1,440+0.518%
2026-02-26		25.15000025.1700025.10520025.1546+0.086%16,171+0.578%
2026-02-25		25.14150025.1415025.13300025.1330+0.192%1,035+0.664%
2026-02-24		25.05000025.0900025.05000025.0849+0.217%7,793+0.857%
2026-02-23		25.09340025.0934025.03050025.0305-0.197%2,705+1.077%
2026-02-20		25.00000025.0800025.00000025.0800+0.441%3,402+0.877%
2026-02-19		24.97960024.9800024.96990024.9699-0.076%1,121+1.322%
2026-02-18		25.01000025.0400024.98890024.9889+0.075%6,405+1.245%
2026-02-17		24.90500025.0000024.90500024.9701-0.042%11,140+1.321%
2026-02-13		25.00000025.0000024.98070024.9807+0.264%376+1.278%
2026-02-12		24.93000024.9300024.91500024.9150-0.220%2,281+1.545%
2026-02-11		24.93000024.9900024.93000024.9699+0.080%2,666+1.322%
2026-02-10		24.96000024.9600024.94000024.9500+0.248%12,912+1.403%
2026-02-09		24.84000024.8884024.82500024.8884+0.349%468+1.654%
2026-02-06		24.80180024.8018024.80180024.8018+0.739%18+2.009%
2026-02-05		24.62000024.6600024.61980024.6198-0.244%552+2.763%
2026-02-04		24.71000024.7100024.62070024.6800+0.122%2,530+2.512%
2026-02-03		24.64000024.6500024.62000024.6500+0.086%381+2.637%
2026-02-02		24.63000024.6400024.62890024.6289+0.158%82,121+2.725%
2026-01-30		24.63000024.6300024.59000024.5900-0.321%448+2.887%
2026-01-29		24.66000024.6800024.60000024.6691+0.159%980+2.557%
2026-01-28		24.63000024.6500024.62380024.6299-0.114%5,431+2.721%
2026-01-27		24.63500024.6700024.63500024.6579+0.317%4,255+2.604%
2026-01-26		24.59380024.6000024.58000024.5800+0.204%2,933+2.929%
2026-01-23		24.57000024.5700024.50000024.5300+0.082%3,584+3.139%
2026-01-22		24.51000024.5197624.49000024.5100+0.123%2,228+3.223%
2026-01-21		24.42000024.4800024.39000024.4800+0.617%4,139+3.350%
2026-01-20		24.35000024.4100024.33000024.3300-0.613%2,384+3.987%
2026-01-16		24.48000024.5000024.48000024.4800-0.163%393+3.350%
2026-01-15		24.54000024.5400024.52000024.5200+0.041%11,360+3.181%
2026-01-14		24.49000024.5100024.48000024.5100+0.225%3,351+3.223%
2026-01-13		24.34000024.4800024.34000024.4550-0.108%6,126+3.455%
2026-01-12		24.46000024.4814024.45000024.4814+0.149%660+3.344%
2026-01-09		24.42000024.4700024.42000024.4450+0.287%824+3.498%
2026-01-08		24.40000024.4000024.35000024.3750-0.021%4,197+3.795%
2026-01-07		24.38000024.4200024.36000024.3800-0.143%3,506+3.774%
2026-01-06		24.38010024.4300024.38000024.4150+0.164%4,165+3.625%
2026-01-05		24.32000024.4000024.30000024.3750+0.477%10,265+3.795%
2026-01-02		24.23000024.2593024.22000024.2593+0.322%1,307+4.290%
2025-12-31		24.22000024.2400024.18150024.1815-0.261%23,273+4.625%
2025-12-30		24.23000024.2447024.23000024.2447-1.223%134+4.353%
2025-12-29		24.54990024.5600024.50000024.54500.000%10,060+3.076%
2025-12-26		24.54500024.5450024.54500024.5450+0.082%14+3.076%
2025-12-24		24.52500024.5250024.52500024.5250+0.166%35+3.160%
2025-12-23		24.52000024.5200024.47300024.4843+0.161%3,051+3.332%
2025-12-22		24.45000024.4500024.41000024.4450+0.077%1,228+3.498%
2025-12-19		24.41000024.4600024.41000024.4263+0.192%2,808+3.577%
2025-12-18		24.39990024.4099024.35000024.3796+0.266%1,431+3.775%
2025-12-17		24.34000024.3500024.29000024.3150-0.236%694+4.051%
2025-12-16		24.35000024.3725024.33000024.3725-0.092%1,835+3.806%
2025-12-15		24.39000024.4400024.37000024.3950+0.164%636+3.710%
2025-12-12		24.37990024.3900024.35500024.3550-0.290%776+3.880%
2025-12-11		24.47000024.4700024.42590024.4259+0.160%4,365+3.579%
2025-12-10		24.21000024.3870024.21000024.3870+0.503%5,087+3.744%
2025-12-09		24.26000024.3125024.26000024.2650-0.185%13,271+4.265%
2025-12-08		24.30000024.3494024.25000024.3100-0.065%16,285+4.072%
2025-12-05		24.35000024.3500024.32590024.3259-0.079%815+4.004%
2025-12-04		24.37000024.3700024.34520024.3452-0.019%832+3.922%
2025-12-03		24.34940024.3499024.32000024.3499+0.249%352+3.902%
2025-12-02		24.44000024.4400024.25000024.2893-0.003%3,782+4.161%
2025-12-01		24.36000024.3600024.26000024.2900-0.269%1,151+4.158%
2025-11-28		24.35540024.3554024.35540024.3554+0.084%87+3.878%
2025-11-26		24.30000024.3349024.30000024.3349+0.336%161+3.966%
2025-11-25		24.22000024.2533024.22000024.2533+0.430%352+4.316%
2025-11-24		24.09000024.1500024.09000024.1494+0.258%614+4.765%
2025-11-21		24.03500024.0950024.03000024.0873+0.445%1,187+5.035%
2025-11-20		23.96000023.9806023.96000023.9806-0.331%1,647+5.502%
2025-11-19		24.08000024.0900024.06030024.0603-0.095%67,612+5.152%
2025-11-18		24.08320024.0832024.08320024.0832-0.144%13+5.052%
2025-11-17		24.17300024.2012024.11800024.1180-0.359%615+4.901%
2025-11-14		24.22000024.2400024.20500024.2050-0.098%1,693+4.524%
2025-11-13		24.34000024.3400024.22880024.2288-0.518%2,477+4.421%
2025-11-12		24.38000024.3800024.34000024.3550+0.158%839+3.880%
2025-11-11		24.27160024.3167024.27160024.3167+0.368%611+4.044%
2025-11-10		24.23000024.2400024.22760024.2276+0.328%347+4.426%
2025-11-07		24.14840024.1484024.14840024.1484+0.084%157+4.769%
2025-11-06		24.12000024.1692024.10000024.1282+0.133%12,191+4.857%
2025-11-05		24.11960024.1196024.09620024.09620.000%954+4.996%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC