Dark

DDXX
Defined Duration 20 ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)483

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

28.51USD0.000%(+28.51)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	28.6100	28.6100	28.4900	28.5148	+0.033%	6,403	0.000%
2026-08-04	28.5055	28.5055	28.5055	28.5055	+1.593%	618	+0.033%
2026-08-03	28.0584	28.0584	28.0584	28.0584	+0.697%	135	+1.627%
2026-07-31	27.8650	27.8650	27.8643	27.8643	-0.059%	180	+2.335%
2026-07-30	27.6800	27.8807	27.6800	27.8807	+1.687%	249	+2.274%
2026-07-29	27.6000	27.6600	27.4181	27.4181	-1.046%	16,155	+4.000%
2026-07-28	27.7080	27.7080	27.7080	27.7080	-0.016%	15	+2.912%
2026-07-27	27.8400	27.8400	27.6499	27.7125	+0.506%	1,377	+2.895%
2026-07-24	27.7000	27.7000	27.5730	27.5730	+0.222%	222	+3.416%
2026-07-23	27.5300	27.5300	27.5120	27.5120	-0.873%	199	+3.645%
2026-07-22	27.7543	27.7543	27.7543	27.7543	+0.072%	9	+2.740%
2026-07-21	27.7344	27.7344	27.7344	27.7344	+1.110%	6	+2.814%
2026-07-20	27.4300	27.4300	27.4300	27.4300	-0.327%	908	+3.955%
2026-07-17	27.5300	27.5300	27.5200	27.5200	-0.725%	606	+3.615%
2026-07-16	27.7300	27.7500	27.7200	27.7211	-0.403%	10,692	+2.863%
2026-07-15	27.8200	27.8332	27.8200	27.8332	+0.078%	329	+2.449%
2026-07-14	27.8500	27.8500	27.8116	27.8116	+0.355%	112	+2.528%
2026-07-13	27.8000	27.8000	27.7131	27.7131	-0.961%	7,207	+2.893%
2026-07-10	27.9900	27.9900	27.9820	27.9820	+0.449%	10,904	+1.904%
2026-07-09	27.8750	27.9100	27.8570	27.8570	+0.557%	1,056	+2.361%
2026-07-08	27.7028	27.7028	27.7028	27.7028	-0.612%	20	+2.931%
2026-07-07	27.8735	27.8735	27.8735	27.8735	-0.954%	7	+2.301%
2026-07-06	28.1420	28.1420	28.1420	28.1420	+0.987%	8	+1.325%
2026-07-02	27.9500	27.9500	27.8670	27.8670	+0.434%	2,144	+2.325%
2026-07-01	27.8700	27.8900	27.7467	27.7467	-0.487%	11,082	+2.768%
2026-06-30	27.8825	27.8825	27.8825	27.8825	+0.480%	114	+2.268%
2026-06-29	27.7494	27.7494	27.7494	27.7494	-0.215%	7	+2.758%
2026-06-26	27.8092	27.8092	27.8092	27.8092	-0.115%	177	+2.537%
2026-06-25	28.0000	28.0000	27.8411	27.8411	+0.573%	4,830	+2.420%
2026-06-24	27.6400	27.6825	27.6400	27.6825	-0.075%	13,220	+3.007%
2026-06-23	27.7600	27.8150	27.7032	27.7032	-1.752%	932	+2.930%
2026-06-22	28.1972	28.1972	28.1972	28.1972	+0.251%	102	+1.126%
2026-06-18	28.1100	28.1266	28.0900	28.1266	+0.756%	14,300	+1.380%
2026-06-17	28.2000	28.2000	27.9156	27.9156	-0.856%	100	+2.146%
2026-06-16	28.1567	28.1567	28.1567	28.1567	-0.338%	119	+1.272%
2026-06-15	28.2900	28.2900	28.2523	28.2523	+1.070%	1,088	+0.929%
2026-06-12	27.7800	27.9531	27.7710	27.9531	+0.502%	721	+2.009%
2026-06-11	27.8134	27.8134	27.8134	27.8134	+2.380%	267	+2.522%
2026-06-10	27.3600	27.3600	27.1668	27.1668	-1.137%	230	+4.962%
2026-06-09	27.2000	27.4791	27.2000	27.4791	+0.096%	101	+3.769%
2026-06-08	27.5600	27.5600	27.4527	27.4527	+0.352%	342	+3.869%
2026-06-05	27.3565	27.3565	27.3565	27.3565	-2.669%	95	+4.234%
2026-06-04	28.0200	28.1066	28.0199	28.1066	+0.417%	1,858	+1.452%
2026-06-03	27.9900	27.9900	27.9900	27.9900	-0.780%	11,986	+1.875%
2026-06-02	28.8800	28.8800	28.0600	28.2100	+0.614%	12,667	+1.080%
2026-06-01	27.9100	28.0378	27.9100	28.0378	+0.067%	171	+1.701%
2026-05-29	28.0190	28.0190	28.0190	28.0190	+0.141%	154	+1.770%
2026-05-28	27.9796	27.9796	27.9796	27.9796	+0.212%	37	+1.913%
2026-05-27	27.9060	27.9350	27.9060	27.9204	-0.379%	10,131	+2.129%
2026-05-26	28.0300	28.0300	28.0266	28.0266	+1.243%	825	+1.742%
2026-05-22	27.7300	27.7300	27.6825	27.6825	+0.226%	3,150	+3.007%
2026-05-21	27.3900	27.6200	27.3900	27.6200	+0.504%	335	+3.240%
2026-05-20	27.3500	27.4815	27.3500	27.4815	+1.340%	176	+3.760%
2026-05-19	27.0794	27.1200	27.0794	27.1181	-0.758%	1,830	+5.150%
2026-05-18	27.3000	27.3400	27.2300	27.3253	+0.491%	2,394	+4.353%
2026-05-15	27.2600	27.2600	27.1918	27.1918	-1.670%	544	+4.865%
2026-05-14	27.6050	27.7500	27.6050	27.6535	+0.158%	4,999	+3.115%
2026-05-13	27.5100	27.6100	27.5000	27.6100	+0.529%	924	+3.277%
2026-05-12	27.3900	27.4648	27.2750	27.4648	-0.573%	15,452	+3.823%
2026-05-11	27.6500	27.6500	27.6231	27.6231	+0.114%	436	+3.228%
2026-05-08	27.5500	27.5916	27.5400	27.5916	+0.852%	12,163	+3.346%
2026-05-07	27.6100	27.6100	27.3585	27.3585	-1.110%	338	+4.226%
2026-05-06	27.6100	27.6657	27.6100	27.6657	+1.777%	247	+3.069%
2026-05-05	27.1100	27.1827	27.1100	27.1827	+1.110%	203	+4.901%
2026-05-04	27.1100	27.1100	26.8842	26.8842	-0.771%	323	+6.065%
2026-05-01	27.2400	27.2400	27.0930	27.0930	-0.124%	27,382	+5.248%
2026-04-30	26.9200	27.1266	26.9200	27.1266	+1.827%	1,003	+5.117%
2026-04-29	26.6100	26.6400	26.5964	26.6400	-0.382%	1,206	+7.038%
2026-04-28	26.7100	26.7500	26.7100	26.7421	-0.371%	1,045	+6.629%
2026-04-27	26.9100	26.9200	26.8417	26.8417	-0.157%	865	+6.233%
2026-04-24	26.8001	26.8838	26.8001	26.8838	+0.481%	672	+6.067%
2026-04-23	26.9000	26.9000	26.7300	26.7551	-0.576%	19,454	+6.577%
2026-04-22	26.9500	26.9500	26.9000	26.9102	+0.533%	300	+5.963%
2026-04-21	27.1100	27.1100	26.7675	26.7675	-1.387%	498	+6.528%
2026-04-20	27.0800	27.1600	27.0800	27.1440	-0.269%	681	+5.050%
2026-04-17	27.3300	27.3300	27.2173	27.2173	+1.268%	467	+4.767%
2026-04-16	26.9300	26.9300	26.8766	26.8766	+0.131%	1,147	+6.095%
2026-04-15	26.7900	26.8414	26.7900	26.8414	+0.072%	1,175	+6.234%
2026-04-14	26.7100	26.8220	26.7100	26.8220	+0.775%	717	+6.311%
2026-04-13	26.3500	26.6157	26.3500	26.6157	+0.853%	799	+7.135%
2026-04-10	26.4500	26.4500	26.3864	26.3907	-0.148%	5,832	+8.049%
2026-04-09	26.3300	26.5000	26.2900	26.4298	-0.022%	1,686	+7.889%
2026-04-08	26.4700	26.4700	26.4000	26.4356	+3.157%	571	+7.865%
2026-04-07	25.5200	25.6266	25.4600	25.6266	-0.103%	2,249	+11.270%
2026-04-06	25.6100	25.6530	25.5900	25.6530	+0.483%	1,582	+11.156%
2026-04-02	25.5200	25.5298	25.4899	25.5298	-0.276%	33,313	+11.692%
2026-04-01	25.6004	25.6004	25.6004	25.6004	+1.017%	9	+11.384%
2026-03-31	25.0200	25.3426	25.0200	25.3426	+2.647%	863	+12.517%
2026-03-30	24.7900	24.7900	24.6100	24.6890	-0.192%	1,884	+15.496%
2026-03-27	25.7000	25.7000	24.7366	24.7366	-0.979%	4,800	+15.274%
2026-03-26	25.2700	25.2700	24.9811	24.9811	-1.722%	2,903	+14.145%
2026-03-25	25.4500	25.4500	25.4189	25.4189	+1.025%	298	+12.180%
2026-03-24	25.1200	25.1900	25.1200	25.1611	-0.418%	5,386	+13.329%
2026-03-23	24.9700	25.4300	24.9700	25.2668	+1.609%	37,179	+12.855%
2026-03-20	25.3600	25.3600	24.8666	24.8666	-2.102%	55,816	+14.671%
2026-03-19	25.2450	25.4150	25.2200	25.4005	-0.192%	1,645	+12.261%
2026-03-18	25.7500	25.7500	25.4493	25.4493	-1.501%	1,789	+12.046%
2026-03-17	25.9900	25.9900	25.8371	25.8371	+0.260%	1,256	+10.364%
2026-03-16	25.8000	25.8000	25.7400	25.7700	+1.517%	2,585	+10.651%
2026-03-13	25.6900	25.6900	25.3848	25.3848	-0.767%	803	+12.330%
2026-03-12	25.7300	25.7300	25.5811	25.5811	-1.528%	583	+11.468%
2026-03-11	26.0000	26.0000	25.9500	25.9781	-0.171%	3,059	+9.765%
2026-03-10	26.1300	26.3600	26.0225	26.0225	+0.017%	9,878	+9.577%
2026-03-09	26.3500	26.3500	25.4600	26.0180	+0.568%	8,436	+9.596%
2026-03-06	25.6800	25.9200	25.6800	25.8711	-0.893%	1,700	+10.219%
2026-03-05	26.2500	26.2500	25.9600	26.1042	-1.620%	2,643	+9.235%
2026-03-04	26.4500	26.5341	26.4500	26.5341	+0.838%	4,146	+7.465%
2026-03-03	25.8000	26.4200	25.8000	26.3136	-2.506%	1,272	+8.365%
2026-03-02	27.1600	27.1600	26.8301	26.9900	-0.823%	4,461	+5.649%
2026-02-27	27.1800	27.2300	27.1500	27.2139	-0.054%	38,720	+4.780%
2026-02-26	27.0600	27.2285	27.0600	27.2285	-0.035%	12,899	+4.724%
2026-02-25	27.2500	27.2500	27.2381	27.2381	+0.690%	579	+4.687%
2026-02-24	27.0100	27.0700	27.0100	27.0515	+0.488%	2,609	+5.409%
2026-02-23	26.9500	26.9500	26.8700	26.9200	-0.511%	1,760	+5.924%
2026-02-20	26.9600	27.0584	26.9600	27.0584	+0.747%	681	+5.382%
2026-02-19	26.8300	26.8577	26.8099	26.8577	-0.177%	1,674	+6.170%
2026-02-18	27.0000	27.0000	26.8541	26.9052	+0.377%	4,914	+5.982%
2026-02-17	26.6600	26.8600	26.6100	26.8042	-0.120%	3,144	+6.382%
2026-02-13	26.8900	26.8900	26.8000	26.8365	+0.391%	921	+6.254%
2026-02-12	27.1100	27.1100	26.7320	26.7320	-1.157%	1,178	+6.669%
2026-02-11	26.9900	27.0448	26.9900	27.0448	+0.520%	5,578	+5.435%
2026-02-10	26.9800	26.9800	26.9049	26.9049	+0.133%	11,599	+5.984%
2026-02-09	26.8692	26.8692	26.8692	26.8692	+0.827%	64	+6.124%
2026-02-06	26.5600	26.6487	26.5600	26.6487	+2.103%	1,550	+7.003%
2026-02-05	26.1350	26.2400	26.0998	26.0998	-1.122%	723	+9.253%
2026-02-04	26.8900	26.8900	26.3960	26.3960	+0.105%	116	+8.027%
2026-02-03	26.2876	26.3684	26.2876	26.3684	+0.136%	173	+8.140%
2026-02-02	25.6000	26.3327	25.6000	26.3327	+0.507%	165,272	+8.287%
2026-01-30	27.1100	27.1100	26.1999	26.1999	-0.911%	445	+8.836%
2026-01-29	26.3500	26.4409	26.2200	26.4409	+0.003%	5,906	+7.844%
2026-01-28	26.3800	26.4400	26.3800	26.4400	-0.191%	6,810	+7.847%
2026-01-27	26.4400	26.4906	26.4400	26.4906	+0.840%	121	+7.641%
2026-01-26	27.0500	27.0500	26.2700	26.2700	+0.491%	6,375	+8.545%
2026-01-23	26.0500	26.1416	26.0200	26.1416	+0.143%	15,908	+9.078%
2026-01-22	26.1400	26.1600	26.1042	26.1042	+0.603%	886	+9.235%
2026-01-21	25.8600	25.9800	25.7500	25.9477	+1.192%	4,684	+9.893%
2026-01-20	25.7100	25.8100	25.6420	25.6420	-1.315%	2,119	+11.203%
2026-01-16	25.9600	25.9836	25.9600	25.9836	-0.023%	237	+9.742%
2026-01-15	26.0200	26.0300	25.9895	25.9895	+0.301%	4,134	+9.717%
2026-01-14	25.8300	25.9116	25.8300	25.9116	+0.345%	11,750	+10.046%
2026-01-13	25.8400	25.8650	25.8200	25.8226	-0.443%	5,123	+10.426%
2026-01-12	25.8500	25.9375	25.8500	25.9375	+0.508%	302	+9.937%
2026-01-09	26.4900	26.4900	25.8065	25.8065	+0.644%	272	+10.495%
2026-01-08	25.6414	25.6414	25.6414	25.6414	+0.211%	0	+11.206%
2026-01-07	25.6699	25.6699	25.5873	25.5873	-0.477%	36,353	+11.441%
2026-01-06	25.6300	25.7300	25.6300	25.7100	+0.508%	2,472	+10.909%
2026-01-05	25.5116	25.6000	25.5116	25.5800	+1.027%	8,395	+11.473%
2026-01-02	25.2600	25.3300	25.2300	25.3199	+0.716%	6,141	+12.618%
2025-12-31	25.1900	25.1900	25.1400	25.1400	-0.567%	725	+13.424%
2025-12-30	25.3299	25.3300	25.2833	25.2833	-1.124%	7,396	+12.781%
2025-12-29	25.6300	25.6300	25.5300	25.5708	-0.195%	7,344	+11.513%
2025-12-26	25.6207	25.6207	25.6207	25.6207	+0.100%	67	+11.296%
2025-12-24	25.5952	25.5952	25.5952	25.5952	+0.198%	45	+11.407%
2025-12-23	26.2900	26.2900	25.5200	25.5446	+0.352%	2,473	+11.628%
2025-12-22	25.4100	25.4550	25.4100	25.4550	+0.493%	163	+12.020%
2025-12-19	25.3300	25.3300	25.3300	25.3300	+0.636%	100	+12.573%
2025-12-18	25.2000	25.2000	25.1700	25.1700	+0.607%	200	+13.289%
2025-12-17	25.2000	25.2000	25.0182	25.0182	-0.611%	351	+13.976%
2025-12-16	25.1900	25.2000	25.1500	25.1721	-0.584%	5,312	+13.279%
2025-12-15	25.3300	25.3400	25.3000	25.3200	+0.338%	4,401	+12.618%
2025-12-12	25.2699	25.2699	25.1900	25.2348	-0.623%	6,900	+12.998%
2025-12-11	25.4300	25.4300	25.3930	25.3930	+0.513%	3,823	+12.294%
2025-12-10	25.0300	25.2633	25.0300	25.2633	+0.980%	4,027	+12.870%
2025-12-09	25.0500	25.0500	25.0180	25.0180	-0.247%	10,185	+13.977%
2025-12-08	25.1400	25.1400	25.0700	25.0800	-0.191%	1,327	+13.695%
2025-12-05	25.2100	25.2100	25.1279	25.1279	+0.102%	8,654	+13.479%
2025-12-04	25.1200	25.1600	25.1023	25.1023	+0.129%	512	+13.594%
2025-12-03	25.0300	25.0800	25.0000	25.0700	+0.424%	401	+13.741%
2025-12-02	24.9599	24.9642	24.9200	24.9642	+0.185%	9,504	+14.223%
2025-12-01	25.0300	25.0300	24.9181	24.9181	-0.102%	295	+14.434%
2025-11-26	24.8953	24.9700	24.8953	24.9435	+1.957%	7,073	+14.318%
2025-11-24	24.4647	24.4647	24.4647	24.4647	+0.654%	12	+16.555%
2025-11-21	24.1500	24.3057	24.1500	24.3057	+1.174%	1,600	+17.317%
2025-11-20	24.4300	24.4300	24.0236	24.0236	-1.272%	100	+18.695%
2025-11-19	24.3300	24.3700	24.3000	24.3332	-0.210%	22,673	+17.185%
2025-11-18	24.3843	24.3843	24.3843	24.3843	-0.557%	0	+16.939%
2025-11-17	24.7500	24.7500	24.5208	24.5208	-1.121%	156	+16.288%
2025-11-14	24.8300	24.9900	24.7988	24.7988	-0.072%	8,626	+14.985%
2025-11-13	25.1000	25.1100	24.8166	24.8166	0.000%	13,676	+14.902%

.dark-mode .R9TqYV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9TqYV{ color: #333333; background-color: white; border: 2px solid #333333; }DDXXDefined Duration 20 ETFstock BATS ETF

DDXX
Defined Duration 20 ETF
stock BATS ETF