First Trust TCW Securitized Plus ETF (DEED)
NYSEARCA: DEED · Real-Time Price · USD
20.92
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
20.92
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.94 | 20.98 | 20.91 | 20.92 | 20.92 | - | 2,987 |
| May 8, 2025 | 21.00 | 21.00 | 20.88 | 20.92 | 20.92 | -0.52% | 34,991 |
| May 7, 2025 | 20.99 | 21.04 | 20.96 | 21.03 | 21.03 | 0.45% | 3,410 |
| May 6, 2025 | 20.87 | 20.96 | 20.83 | 20.93 | 20.93 | 0.02% | 38,242 |
| May 5, 2025 | 20.95 | 20.98 | 20.87 | 20.93 | 20.93 | -0.33% | 9,656 |
| May 2, 2025 | 21.04 | 21.04 | 20.97 | 21.00 | 21.00 | -0.59% | 6,362 |
| May 1, 2025 | 21.15 | 21.16 | 21.11 | 21.12 | 21.12 | -0.32% | 2,174 |
| Apr 30, 2025 | 21.13 | 21.19 | 21.13 | 21.19 | 21.19 | 0.22% | 5,522 |
| Apr 29, 2025 | 21.06 | 21.17 | 21.05 | 21.14 | 21.14 | -0.09% | 50,495 |
| Apr 28, 2025 | 21.00 | 21.16 | 21.00 | 21.16 | 21.16 | 0.83% | 12,692 |
| Apr 25, 2025 | 21.00 | 21.03 | 20.93 | 20.99 | 20.99 | 0.33% | 47,344 |
| Apr 24, 2025 | 20.88 | 20.95 | 20.83 | 20.92 | 20.92 | 0.43% | 11,674 |
| Apr 23, 2025 | 20.96 | 20.98 | 20.76 | 20.83 | 20.83 | -0.07% | 5,881 |
| Apr 22, 2025 | 20.76 | 20.88 | 20.70 | 20.84 | 20.84 | 0.27% | 41,209 |
| Apr 21, 2025 | 20.85 | 20.92 | 20.77 | 20.78 | 20.71 | -0.44% | 16,243 |
| Apr 17, 2025 | 20.92 | 20.95 | 20.87 | 20.88 | 20.80 | -0.31% | 51,008 |
| Apr 16, 2025 | 20.87 | 20.98 | 20.83 | 20.94 | 20.87 | 0.34% | 3,468 |
| Apr 15, 2025 | 20.82 | 20.98 | 20.82 | 20.87 | 20.80 | 0.24% | 8,959 |
| Apr 14, 2025 | 20.77 | 20.90 | 20.76 | 20.82 | 20.75 | 0.46% | 93,842 |
| Apr 11, 2025 | 20.55 | 20.79 | 20.55 | 20.73 | 20.65 | -0.20% | 25,936 |
| Apr 10, 2025 | 20.76 | 20.99 | 20.74 | 20.77 | 20.69 | -0.92% | 9,714 |
| Apr 9, 2025 | 20.79 | 21.09 | 20.37 | 20.96 | 20.89 | -0.24% | 7,307 |
| Apr 8, 2025 | 21.06 | 21.13 | 20.96 | 21.01 | 20.94 | -0.45% | 10,914 |
| Apr 7, 2025 | 21.33 | 21.62 | 21.03 | 21.10 | 21.03 | -1.20% | 11,980 |
| Apr 4, 2025 | 21.45 | 21.54 | 21.11 | 21.36 | 21.29 | 0.24% | 31,906 |
| Apr 3, 2025 | 21.35 | 21.38 | 21.24 | 21.31 | 21.23 | 0.75% | 18,038 |
| Apr 2, 2025 | 21.24 | 21.24 | 21.08 | 21.15 | 21.08 | -0.14% | 37,112 |
| Apr 1, 2025 | 21.16 | 21.23 | 21.12 | 21.18 | 21.10 | 0.19% | 14,076 |
| Mar 31, 2025 | 21.17 | 21.17 | 21.02 | 21.14 | 21.06 | 0.36% | 38,334 |
| Mar 28, 2025 | 21.03 | 21.07 | 21.02 | 21.07 | 20.99 | 0.59% | 13,401 |
| Mar 27, 2025 | 21.01 | 21.01 | 20.92 | 20.94 | 20.87 | -0.65% | 50,051 |
| Mar 26, 2025 | 21.12 | 21.13 | 21.05 | 21.08 | 20.93 | -0.40% | 101,387 |
| Mar 25, 2025 | 21.17 | 21.21 | 21.11 | 21.16 | 21.01 | 0.25% | 7,434 |
| Mar 24, 2025 | 21.19 | 21.19 | 21.09 | 21.11 | 20.96 | -0.52% | 39,602 |
| Mar 21, 2025 | 21.27 | 21.31 | 21.20 | 21.22 | 21.07 | -0.08% | 20,140 |
| Mar 20, 2025 | 21.32 | 21.32 | 21.21 | 21.24 | 21.09 | -0.01% | 9,935 |
| Mar 19, 2025 | 21.16 | 21.27 | 21.14 | 21.24 | 21.09 | 0.46% | 14,046 |
| Mar 18, 2025 | 21.14 | 21.16 | 21.08 | 21.14 | 20.99 | -0.06% | 16,057 |
| Mar 17, 2025 | 21.18 | 21.18 | 21.08 | 21.16 | 21.00 | -0.05% | 8,967 |
| Mar 14, 2025 | 21.15 | 21.20 | 21.09 | 21.17 | 21.01 | -0.24% | 15,195 |
| Mar 13, 2025 | 21.13 | 21.23 | 21.11 | 21.22 | 21.06 | 0.26% | 9,829 |
| Mar 12, 2025 | 21.13 | 21.18 | 21.00 | 21.16 | 21.01 | -0.14% | 16,477 |
| Mar 11, 2025 | 21.23 | 21.28 | 21.12 | 21.19 | 21.04 | -0.39% | 15,456 |
| Mar 10, 2025 | 21.26 | 21.29 | 21.17 | 21.27 | 21.12 | 0.57% | 23,968 |
| Mar 7, 2025 | 21.24 | 21.27 | 21.07 | 21.15 | 21.00 | -0.08% | 11,184 |
| Mar 6, 2025 | 21.19 | 21.22 | 21.15 | 21.17 | 21.02 | -0.14% | 6,051 |
| Mar 5, 2025 | 21.25 | 21.25 | 21.16 | 21.20 | 21.05 | -0.33% | 14,573 |
| Mar 4, 2025 | 21.37 | 21.40 | 21.20 | 21.27 | 21.12 | -0.34% | 10,493 |
| Mar 3, 2025 | 21.25 | 21.34 | 21.25 | 21.34 | 21.19 | 0.15% | 2,304 |
| Feb 28, 2025 | 21.24 | 21.31 | 21.22 | 21.31 | 21.16 | 0.61% | 3,872 |