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%
DDXX — Defined Duration 20 ETF
Cboe BZXDefined Duration 20 ETF
$27.96
+0.21(+0.77%)
- O
- 27.96
- H
- 27.96
- L
- 27.96
- V
- 84.82
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.96
Period Return+12.67%
Period High$28.93
Period Low$24.02
Avg Daily Volume4.8K
Total Trading Days222
DDXX — Historical OHLCV Price & Volume Table
Nov 13, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.96 | $27.96 | $27.96 | $27.96 | +$0.21 | +0.77% | 85 | $27.93 | $27.96 $27.96 |
| Oct 1, 2026 | $27.75 | $27.75 | $27.75 | $27.75 | $-0.08 | -0.27% | 420 | $27.71 | $27.75 $27.75 |
| Sep 30, 2026 | $28.00 | $28.00 | $27.82 | $27.82 | $-0.13 | -0.47% | 759 | $27.97 | $27.82 $28.00 |
| Sep 29, 2026 | $27.98 | $27.98 | $27.95 | $27.95 | $-0.08 | -0.29% | 1,434 | $27.97 | $27.95 $27.98 |
| Sep 28, 2026 | $28.06 | $28.06 | $28.03 | $28.03 | $-0.25 | -0.90% | 115 | $28.05 | $28.03 $28.06 |
| Sep 25, 2026 | $28.29 | $28.29 | $28.29 | $28.29 | +$0.18 | +0.64% | 94 | $28.18 | $28.29 $28.29 |
| Sep 24, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | $-0.09 | -0.33% | 16 | $28.07 | $28.11 $28.11 |
| Sep 23, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | $-0.36 | -1.26% | 14 | $28.23 | $28.20 $28.20 |
| Sep 22, 2026 | $28.56 | $28.56 | $28.56 | $28.56 | +$0.06 | +0.22% | 10 | $28.45 | $28.56 $28.56 |
| Sep 21, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | +$0.29 | +1.04% | 131 | $28.43 | $28.50 $28.50 |
| Sep 18, 2026 | $28.13 | $28.21 | $28.13 | $28.21 | $-0.13 | -0.47% | 2,364 | $28.14 | $28.13 $28.21 |
| Sep 17, 2026 | $28.34 | $28.34 | $28.34 | $28.34 | +$0.27 | +0.98% | 112 | $28.33 | $28.34 $28.34 |
| Sep 16, 2026 | $28.24 | $28.36 | $28.06 | $28.07 | $-0.12 | -0.41% | 6,559 | $28.18 | $28.06 $28.36 |
| Sep 15, 2026 | $28.19 | $28.19 | $28.18 | $28.18 | $-0.14 | -0.50% | 198 | $28.19 | $28.18 $28.19 |
| Sep 14, 2026 | $28.29 | $28.42 | $28.28 | $28.32 | $-0.21 | -0.74% | 10,771 | $28.36 | $28.28 $28.42 |
| Sep 11, 2026 | $28.55 | $28.56 | $28.54 | $28.54 | +$0.23 | +0.82% | 2,136 | $28.55 | $28.54 $28.56 |
| Sep 10, 2026 | $28.40 | $28.40 | $28.30 | $28.30 | $-0.26 | -0.90% | 12,154 | $28.34 | $28.30 $28.40 |
| Sep 9, 2026 | $28.65 | $28.65 | $28.54 | $28.56 | $-0.17 | -0.58% | 13,414 | $28.57 | $28.54 $28.65 |
| Sep 8, 2026 | $28.81 | $28.85 | $28.73 | $28.73 | $-0.18 | -0.61% | 2,509 | $28.82 | $28.73 $28.85 |
| Sep 4, 2026 | $28.88 | $28.92 | $28.88 | $28.90 | $-0.01 | -0.04% | 11,024 | $28.88 | $28.88 $28.92 |
| Sep 3, 2026 | $28.89 | $28.93 | $28.89 | $28.92 | +$0.29 | +1.00% | 1,024 | $28.91 | $28.89 $28.93 |
| Sep 2, 2026 | $28.56 | $28.63 | $28.56 | $28.63 | +$0.15 | +0.52% | 5,992 | $28.61 | $28.56 $28.63 |
| Sep 1, 2026 | $28.56 | $28.56 | $28.48 | $28.48 | $-0.20 | -0.71% | 1,454 | $28.56 | $28.48 $28.56 |
| Aug 31, 2026 | $28.69 | $28.69 | $28.68 | $28.68 | $-0.08 | -0.28% | 1,749 | $28.69 | $28.68 $28.69 |
| Aug 28, 2026 | $28.76 | $28.76 | $28.76 | $28.76 | $-0.10 | -0.36% | 560 | $28.77 | $28.76 $28.76 |
| Aug 27, 2026 | $28.87 | $28.87 | $28.87 | $28.87 | +$0.03 | +0.12% | 121 | $28.87 | $28.87 $28.87 |
| Aug 26, 2026 | $28.85 | $28.88 | $28.81 | $28.83 | $-0.04 | -0.13% | 3,661 | $28.87 | $28.81 $28.88 |
| Aug 25, 2026 | $28.82 | $28.89 | $28.77 | $28.87 | +$0.15 | +0.54% | 1,200 | $28.84 | $28.77 $28.89 |
| Aug 24, 2026 | $28.72 | $28.72 | $28.72 | $28.72 | $-0.09 | -0.30% | 22 | $28.69 | $28.72 $28.72 |
| Aug 21, 2026 | $28.80 | $28.80 | $28.80 | $28.80 | +$0.19 | +0.68% | 27 | $28.75 | $28.80 $28.80 |