First Trust TCW Securitized Plus ETF (DEED)
NYSEARCA: DEED · Real-Time Price · USD
21.06
+0.12 (0.59%)
At close: Mar 28, 2025, 3:14 PM
22.65
+1.58 (7.52%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.03 | 21.07 | 21.02 | 21.07 | 21.07 | 0.59% | 13,401 |
| Mar 27, 2025 | 21.01 | 21.01 | 20.92 | 20.94 | 20.94 | -0.65% | 50,051 |
| Mar 26, 2025 | 21.12 | 21.13 | 21.05 | 21.08 | 21.00 | -0.40% | 101,387 |
| Mar 25, 2025 | 21.17 | 21.21 | 21.11 | 21.16 | 21.09 | 0.25% | 7,434 |
| Mar 24, 2025 | 21.19 | 21.19 | 21.09 | 21.11 | 21.03 | -0.52% | 39,602 |
| Mar 21, 2025 | 21.27 | 21.31 | 21.20 | 21.22 | 21.14 | -0.08% | 20,140 |
| Mar 20, 2025 | 21.32 | 21.32 | 21.21 | 21.24 | 21.16 | -0.01% | 9,935 |
| Mar 19, 2025 | 21.16 | 21.27 | 21.14 | 21.24 | 21.16 | 0.46% | 14,046 |
| Mar 18, 2025 | 21.14 | 21.16 | 21.08 | 21.14 | 21.07 | -0.06% | 16,057 |
| Mar 17, 2025 | 21.18 | 21.18 | 21.08 | 21.16 | 21.08 | -0.05% | 8,967 |
| Mar 14, 2025 | 21.15 | 21.20 | 21.09 | 21.17 | 21.09 | -0.24% | 15,195 |
| Mar 13, 2025 | 21.13 | 21.23 | 21.11 | 21.22 | 21.14 | 0.26% | 9,829 |
| Mar 12, 2025 | 21.13 | 21.18 | 21.00 | 21.16 | 21.08 | -0.14% | 16,477 |
| Mar 11, 2025 | 21.23 | 21.28 | 21.12 | 21.19 | 21.11 | -0.39% | 15,456 |
| Mar 10, 2025 | 21.26 | 21.29 | 21.17 | 21.27 | 21.20 | 0.57% | 23,968 |
| Mar 7, 2025 | 21.24 | 21.27 | 21.07 | 21.15 | 21.08 | -0.08% | 11,184 |
| Mar 6, 2025 | 21.19 | 21.22 | 21.15 | 21.17 | 21.09 | -0.14% | 6,051 |
| Mar 5, 2025 | 21.25 | 21.25 | 21.16 | 21.20 | 21.12 | -0.33% | 14,573 |
| Mar 4, 2025 | 21.37 | 21.40 | 21.20 | 21.27 | 21.20 | -0.34% | 10,493 |
| Mar 3, 2025 | 21.25 | 21.34 | 21.25 | 21.34 | 21.27 | 0.15% | 2,304 |
| Feb 28, 2025 | 21.24 | 21.31 | 21.22 | 21.31 | 21.23 | 0.61% | 3,872 |
| Feb 27, 2025 | 21.16 | 21.22 | 21.10 | 21.18 | 21.10 | 0.26% | 6,294 |
| Feb 26, 2025 | 21.14 | 21.15 | 21.12 | 21.13 | 21.05 | 0.09% | 49,535 |
| Feb 25, 2025 | 21.09 | 21.15 | 21.09 | 21.11 | 21.03 | 0.57% | 23,281 |
| Feb 24, 2025 | 20.93 | 20.99 | 20.93 | 20.99 | 20.91 | 0.21% | 3,953 |
| Feb 21, 2025 | 20.87 | 20.99 | 20.87 | 20.94 | 20.87 | -0.01% | 7,910 |
| Feb 20, 2025 | 20.91 | 20.95 | 20.89 | 20.94 | 20.79 | 0.30% | 4,592 |
| Feb 19, 2025 | 20.85 | 20.90 | 20.81 | 20.88 | 20.73 | 0.05% | 11,750 |
| Feb 18, 2025 | 20.89 | 20.92 | 20.86 | 20.87 | 20.72 | -0.24% | 9,614 |
| Feb 14, 2025 | 20.94 | 20.94 | 20.92 | 20.92 | 20.77 | 0.53% | 4,368 |
| Feb 13, 2025 | 20.76 | 20.82 | 20.76 | 20.81 | 20.66 | 0.65% | 12,324 |
| Feb 12, 2025 | 20.67 | 20.68 | 20.64 | 20.68 | 20.53 | -0.67% | 18,562 |
| Feb 11, 2025 | 20.84 | 20.85 | 20.80 | 20.81 | 20.67 | -0.17% | 27,959 |
| Feb 10, 2025 | 20.88 | 20.88 | 20.85 | 20.85 | 20.70 | -0.05% | 161,868 |
| Feb 7, 2025 | 20.87 | 20.95 | 20.85 | 20.86 | 20.71 | -0.52% | 147,825 |
| Feb 6, 2025 | 20.92 | 21.02 | 20.90 | 20.97 | 20.82 | -0.52% | 7,006 |
| Feb 5, 2025 | 20.95 | 21.08 | 20.95 | 21.08 | 20.93 | 1.05% | 6,422 |
| Feb 4, 2025 | 20.80 | 20.91 | 20.77 | 20.86 | 20.71 | 0.05% | 8,086 |
| Feb 3, 2025 | 20.89 | 20.91 | 20.82 | 20.85 | 20.70 | 0.23% | 7,917 |
| Jan 31, 2025 | 20.69 | 20.88 | 20.69 | 20.80 | 20.65 | -0.21% | 8,571 |
| Jan 30, 2025 | 20.87 | 20.91 | 20.82 | 20.85 | 20.70 | 0.07% | 41,460 |
| Jan 29, 2025 | 20.86 | 20.91 | 20.78 | 20.83 | 20.68 | -0.07% | 17,231 |
| Jan 28, 2025 | 20.82 | 20.87 | 20.77 | 20.85 | 20.70 | 0.07% | 8,583 |
| Jan 27, 2025 | 20.79 | 20.90 | 20.76 | 20.83 | 20.68 | 0.80% | 110,178 |
| Jan 24, 2025 | 20.63 | 20.71 | 20.62 | 20.67 | 20.52 | 0.07% | 30,991 |
| Jan 23, 2025 | 20.65 | 20.72 | 20.63 | 20.65 | 20.50 | -0.28% | 16,936 |
| Jan 22, 2025 | 20.87 | 20.87 | 20.59 | 20.71 | 20.56 | -1.29% | 118,833 |
| Jan 21, 2025 | 20.78 | 20.98 | 20.78 | 20.98 | 20.76 | 1.15% | 4,201 |
| Jan 17, 2025 | 20.74 | 20.77 | 20.73 | 20.74 | 20.52 | 0.01% | 3,251 |
| Jan 16, 2025 | 20.71 | 20.76 | 20.70 | 20.74 | 20.52 | 0.23% | 61,507 |