First Trust TCW Securitized Plus ETF (DEED)
NYSEARCA: DEED · Real-Time Price · USD
20.73
+0.14 (0.70%)
At close: Dec 20, 2024, 11:05 AM
20.67
-0.06 (-0.29%)
After-hours: Dec 20, 2024, 4:10 PM EST
DEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.64 | 20.73 | 20.64 | 20.67 | 20.67 | 0.40% | 4,385 |
| Dec 19, 2024 | 20.62 | 20.66 | 20.53 | 20.58 | 20.58 | -0.44% | 15,121 |
| Dec 18, 2024 | 20.82 | 20.91 | 20.65 | 20.67 | 20.67 | -0.73% | 5,527 |
| Dec 17, 2024 | 20.81 | 20.89 | 20.78 | 20.83 | 20.83 | 0.12% | 7,876 |
| Dec 16, 2024 | 20.85 | 20.88 | 20.79 | 20.80 | 20.80 | -0.21% | 132,179 |
| Dec 13, 2024 | 20.88 | 20.88 | 20.81 | 20.84 | 20.84 | -0.91% | 5,453 |
| Dec 12, 2024 | 21.08 | 21.13 | 21.04 | 21.04 | 20.95 | -0.39% | 3,312 |
| Dec 11, 2024 | 21.37 | 21.37 | 21.11 | 21.12 | 21.03 | -0.23% | 5,062 |
| Dec 10, 2024 | 21.17 | 21.19 | 21.09 | 21.17 | 21.08 | -0.20% | 38,004 |
| Dec 9, 2024 | 21.23 | 21.24 | 21.14 | 21.21 | 21.12 | -0.61% | 6,595 |
| Dec 6, 2024 | 21.31 | 21.39 | 21.23 | 21.34 | 21.25 | 0.28% | 14,246 |
| Dec 5, 2024 | 21.22 | 21.28 | 21.16 | 21.28 | 21.19 | 0.31% | 14,083 |
| Dec 4, 2024 | 21.09 | 21.22 | 21.09 | 21.21 | 21.13 | 0.21% | 5,233 |
| Dec 3, 2024 | 21.22 | 21.27 | 21.12 | 21.17 | 21.08 | 0.07% | 13,528 |
| Dec 2, 2024 | 21.09 | 21.20 | 21.08 | 21.16 | 21.07 | 0.07% | 42,425 |
| Nov 29, 2024 | 21.16 | 21.17 | 21.14 | 21.14 | 21.05 | 0.28% | 3,582 |
| Nov 27, 2024 | 21.06 | 21.11 | 20.98 | 21.08 | 21.00 | 0.48% | 5,150 |
| Nov 26, 2024 | 20.98 | 20.99 | 20.88 | 20.98 | 20.90 | -0.20% | 113,319 |
| Nov 25, 2024 | 21.01 | 21.04 | 20.95 | 21.02 | 20.94 | 0.58% | 5,598 |
| Nov 22, 2024 | 20.82 | 20.90 | 20.79 | 20.90 | 20.82 | 0.92% | 4,596 |
| Nov 21, 2024 | 20.75 | 20.87 | 20.71 | 20.71 | 20.63 | -0.72% | 15,909 |
| Nov 20, 2024 | 20.79 | 20.90 | 20.79 | 20.86 | 20.69 | 0.24% | 6,810 |
| Nov 19, 2024 | 20.83 | 20.85 | 20.80 | 20.81 | 20.64 | 0.19% | 4,544 |
| Nov 18, 2024 | 20.72 | 20.77 | 20.69 | 20.77 | 20.60 | 0.02% | 3,177 |
| Nov 15, 2024 | 20.70 | 20.81 | 20.68 | 20.77 | 20.60 | 0.08% | 8,710 |
| Nov 14, 2024 | 20.80 | 20.82 | 20.72 | 20.75 | 20.58 | -0.19% | 32,840 |
| Nov 13, 2024 | 20.85 | 20.85 | 20.74 | 20.79 | 20.62 | 0.05% | 55,774 |
| Nov 12, 2024 | 20.84 | 20.84 | 20.73 | 20.78 | 20.61 | -0.57% | 11,106 |
| Nov 11, 2024 | 20.90 | 20.92 | 20.80 | 20.90 | 20.73 | -0.14% | 52,944 |
| Nov 8, 2024 | 20.96 | 21.00 | 20.88 | 20.93 | 20.76 | 0.10% | 6,529 |
| Nov 7, 2024 | 20.85 | 20.91 | 20.85 | 20.91 | 20.74 | 0.87% | 56,545 |
| Nov 6, 2024 | 20.69 | 20.74 | 20.69 | 20.73 | 20.56 | -0.96% | 11,262 |
| Nov 5, 2024 | 20.87 | 20.95 | 20.81 | 20.93 | 20.76 | 0.24% | 4,714 |
| Nov 4, 2024 | 20.88 | 20.95 | 20.87 | 20.88 | 20.71 | 0.38% | 12,590 |
| Nov 1, 2024 | 20.92 | 20.92 | 20.80 | 20.80 | 20.63 | -0.51% | 1,794 |
| Oct 31, 2024 | 20.85 | 20.95 | 20.84 | 20.91 | 20.74 | 0.03% | 7,166 |
| Oct 30, 2024 | 20.99 | 21.03 | 20.87 | 20.90 | 20.73 | -0.10% | 9,833 |
| Oct 29, 2024 | 20.83 | 20.92 | 20.82 | 20.92 | 20.75 | 0.14% | 12,400 |
| Oct 28, 2024 | 20.96 | 20.97 | 20.87 | 20.89 | 20.72 | -0.29% | 3,385 |
| Oct 25, 2024 | 21.02 | 21.02 | 20.92 | 20.95 | 20.78 | -0.19% | 1,825 |
| Oct 24, 2024 | 20.96 | 21.07 | 20.96 | 20.99 | 20.82 | - | 6,605 |
| Oct 23, 2024 | 20.95 | 21.01 | 20.95 | 20.99 | 20.82 | -0.26% | 5,519 |
| Oct 22, 2024 | 21.10 | 21.10 | 21.03 | 21.05 | 20.87 | -0.73% | 5,463 |
| Oct 21, 2024 | 21.26 | 21.26 | 21.20 | 21.20 | 20.93 | -0.63% | 4,796 |
| Oct 18, 2024 | 21.34 | 21.35 | 21.32 | 21.34 | 21.06 | 0.09% | 12,348 |
| Oct 17, 2024 | 21.32 | 21.32 | 21.31 | 21.32 | 21.04 | -0.56% | 5,278 |
| Oct 16, 2024 | 21.38 | 21.48 | 21.38 | 21.44 | 21.16 | 0.47% | 11,733 |
| Oct 15, 2024 | 21.34 | 21.36 | 21.33 | 21.34 | 21.06 | 0.40% | 26,528 |
| Oct 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.98 | -0.14% | 306 |
| Oct 11, 2024 | 21.29 | 21.29 | 21.28 | 21.28 | 21.01 | 0.07% | 4,882 |
| Oct 10, 2024 | 21.29 | 21.29 | 21.26 | 21.27 | 20.99 | -0.16% | 4,458 |
| Oct 9, 2024 | 21.36 | 21.38 | 21.30 | 21.30 | 21.03 | -0.30% | 14,252 |
| Oct 8, 2024 | 21.33 | 21.40 | 21.31 | 21.37 | 21.09 | -0.02% | 39,895 |
| Oct 7, 2024 | 21.40 | 21.41 | 21.34 | 21.37 | 21.10 | -0.44% | 4,154 |
| Oct 4, 2024 | 21.49 | 21.51 | 21.46 | 21.47 | 21.19 | -0.94% | 35,519 |
| Oct 3, 2024 | 21.67 | 21.70 | 21.66 | 21.67 | 21.39 | -0.42% | 1,932 |
| Oct 2, 2024 | 21.73 | 21.76 | 21.71 | 21.76 | 21.48 | -0.19% | 6,090 |
| Oct 1, 2024 | 21.79 | 21.85 | 21.77 | 21.80 | 21.52 | 0.19% | 26,077 |
| Sep 30, 2024 | 21.76 | 21.79 | 21.71 | 21.76 | 21.48 | -0.17% | 24,072 |
| Sep 27, 2024 | 21.78 | 21.80 | 21.73 | 21.80 | 21.52 | 0.40% | 3,646 |
| Sep 26, 2024 | 21.74 | 21.74 | 21.71 | 21.71 | 21.43 | -0.51% | 6,252 |
| Sep 25, 2024 | 21.85 | 21.93 | 21.82 | 21.82 | 21.44 | -0.45% | 17,128 |
| Sep 24, 2024 | 21.81 | 21.94 | 21.81 | 21.92 | 21.54 | -0.09% | 31,212 |
| Sep 23, 2024 | 21.81 | 21.94 | 21.80 | 21.94 | 21.56 | 0.46% | 43,531 |
| Sep 20, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.46 | -0.16% | 567 |
| Sep 19, 2024 | 21.81 | 21.91 | 21.80 | 21.88 | 21.50 | 0.06% | 7,719 |
| Sep 18, 2024 | 21.90 | 21.93 | 21.86 | 21.86 | 21.48 | -0.40% | 6,018 |
| Sep 17, 2024 | 21.96 | 21.98 | 21.94 | 21.95 | 21.57 | -0.14% | 5,644 |
| Sep 16, 2024 | 21.92 | 22.03 | 21.92 | 21.98 | 21.60 | 0.41% | 5,459 |
| Sep 13, 2024 | 21.90 | 21.95 | 21.89 | 21.89 | 21.51 | 0.18% | 4,461 |
| Sep 12, 2024 | 21.85 | 21.90 | 21.82 | 21.85 | 21.47 | -0.09% | 6,925 |
| Sep 11, 2024 | 21.88 | 21.96 | 21.84 | 21.87 | 21.49 | 0.11% | 21,745 |
| Sep 10, 2024 | 21.78 | 21.91 | 21.78 | 21.85 | 21.47 | 0.25% | 27,818 |
| Sep 9, 2024 | 21.74 | 21.81 | 21.74 | 21.79 | 21.41 | 0.37% | 5,547 |
| Sep 6, 2024 | 21.74 | 21.74 | 21.63 | 21.71 | 21.33 | 0.02% | 9,156 |
| Sep 5, 2024 | 21.69 | 21.75 | 21.63 | 21.71 | 21.33 | 0.14% | 7,500 |
| Sep 4, 2024 | 21.56 | 21.69 | 21.56 | 21.67 | 21.30 | 0.57% | 8,910 |
| Sep 3, 2024 | 21.49 | 21.55 | 21.49 | 21.55 | 21.18 | 0.62% | 7,583 |
| Aug 30, 2024 | 21.45 | 21.49 | 21.38 | 21.42 | 21.05 | -0.05% | 6,325 |
| Aug 29, 2024 | 21.44 | 21.54 | 21.43 | 21.43 | 21.06 | -0.35% | 11,111 |
| Aug 28, 2024 | 21.51 | 21.59 | 21.46 | 21.51 | 21.13 | -0.06% | 7,483 |
| Aug 27, 2024 | 21.45 | 21.52 | 21.43 | 21.52 | 21.14 | 0.22% | 4,393 |
| Aug 26, 2024 | 21.51 | 21.55 | 21.47 | 21.47 | 21.10 | -0.28% | 3,937 |
| Aug 23, 2024 | 21.43 | 21.54 | 21.43 | 21.53 | 21.16 | 0.56% | 7,765 |
| Aug 22, 2024 | 21.43 | 21.50 | 21.40 | 21.41 | 21.04 | -0.56% | 7,204 |
| Aug 21, 2024 | 21.46 | 21.58 | 21.46 | 21.53 | 21.16 | - | 18,244 |
| Aug 20, 2024 | 21.51 | 21.54 | 21.45 | 21.53 | 21.06 | 0.37% | 7,815 |
| Aug 19, 2024 | 21.42 | 21.48 | 21.42 | 21.45 | 20.98 | 0.35% | 1,800 |
| Aug 16, 2024 | 21.38 | 21.38 | 21.37 | 21.38 | 20.91 | 0.21% | 2,984 |
| Aug 15, 2024 | 21.31 | 21.40 | 21.31 | 21.33 | 20.86 | -0.72% | 3,171 |
| Aug 14, 2024 | 21.46 | 21.52 | 21.46 | 21.49 | 21.02 | 0.07% | 9,171 |
| Aug 13, 2024 | 21.42 | 21.48 | 21.40 | 21.47 | 21.00 | 0.70% | 14,270 |
| Aug 12, 2024 | 21.28 | 21.36 | 21.23 | 21.32 | 20.85 | 0.24% | 4,904 |
| Aug 9, 2024 | 21.31 | 21.37 | 21.27 | 21.27 | 20.80 | 0.16% | 13,127 |
| Aug 8, 2024 | 21.17 | 21.27 | 21.17 | 21.24 | 20.77 | -0.07% | 4,436 |
| Aug 7, 2024 | 21.26 | 21.32 | 21.25 | 21.25 | 20.79 | -0.47% | 4,845 |
| Aug 6, 2024 | 21.40 | 21.47 | 21.27 | 21.35 | 20.88 | -0.74% | 44,287 |
| Aug 5, 2024 | 21.60 | 21.63 | 21.44 | 21.51 | 21.04 | 0.23% | 27,884 |
| Aug 2, 2024 | 21.32 | 21.49 | 21.32 | 21.46 | 20.99 | 1.44% | 8,364 |
| Aug 1, 2024 | 21.12 | 21.19 | 21.11 | 21.16 | 20.69 | 0.40% | 3,507 |