First Trust Securitized Plus ETF (DEED)

DEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	21.59	21.63	21.56	21.56	21.56	-0.32%	9,927
Mar 17, 2026	21.63	21.65	21.63	21.63	21.63	0.17%	8,632
Mar 16, 2026	21.59	21.61	21.56	21.59	21.59	0.25%	59,916
Mar 13, 2026	21.57	21.57	21.52	21.54	21.54	-0.19%	27,966
Mar 12, 2026	21.59	21.60	21.54	21.58	21.58	-0.21%	92,811
Mar 11, 2026	21.67	21.67	21.62	21.63	21.62	-0.44%	46,194
Mar 10, 2026	21.75	21.79	21.72	21.72	21.72	-0.27%	5,614
Mar 9, 2026	21.69	21.78	21.69	21.78	21.78	0.31%	24,144
Mar 6, 2026	21.68	21.75	21.68	21.71	21.71	-0.14%	109,282
Mar 5, 2026	21.75	21.76	21.72	21.74	21.74	-0.37%	228,351
Mar 4, 2026	21.82	21.84	21.81	21.82	21.82	-	22,783
Mar 3, 2026	21.80	21.86	21.80	21.82	21.82	-0.18%	14,813
Mar 2, 2026	21.89	21.89	21.84	21.86	21.86	-0.50%	7,935
Feb 27, 2026	21.96	21.98	21.94	21.97	21.97	0.32%	11,122
Feb 26, 2026	21.86	21.90	21.84	21.90	21.90	0.14%	17,489
Feb 25, 2026	21.85	21.88	21.85	21.87	21.87	-0.14%	121,819
Feb 24, 2026	21.91	21.92	21.89	21.90	21.90	0.14%	20,588
Feb 23, 2026	21.83	21.90	21.83	21.87	21.87	0.18%	129,617
Feb 20, 2026	21.83	21.83	21.81	21.83	21.83	-0.37%	15,069
Feb 19, 2026	21.81	22.03	21.81	21.91	21.84	0.34%	292,790
Feb 18, 2026	21.82	21.84	21.82	21.84	21.76	-0.07%	2,475
Feb 17, 2026	21.86	21.88	21.84	21.85	21.78	-0.05%	39,443
Feb 13, 2026	21.84	21.86	21.84	21.86	21.79	0.34%	6,885
Feb 12, 2026	21.72	21.79	21.71	21.79	21.71	0.48%	237,882
Feb 11, 2026	21.68	21.69	21.67	21.68	21.61	-0.18%	6,662
Feb 10, 2026	21.72	21.74	21.71	21.72	21.65	0.32%	17,433
Feb 9, 2026	21.63	21.69	21.62	21.65	21.58	0.21%	198,246
Feb 6, 2026	21.65	21.67	21.57	21.61	21.53	-0.16%	61,561
Feb 5, 2026	21.59	21.64	21.59	21.64	21.57	0.68%	2,233
Feb 4, 2026	21.55	21.57	21.49	21.49	21.42	-0.32%	57,395
Feb 3, 2026	21.56	21.57	21.54	21.56	21.49	0.05%	19,767
Feb 2, 2026	21.54	21.56	21.54	21.55	21.48	-0.13%	15,794
Jan 30, 2026	21.59	21.59	21.56	21.58	21.51	-0.03%	9,566
Jan 29, 2026	21.54	21.62	21.54	21.59	21.51	0.17%	139,087
Jan 28, 2026	21.56	21.56	21.54	21.55	21.48	-0.09%	5,744
Jan 27, 2026	21.61	21.61	21.53	21.57	21.50	-0.09%	26,066
Jan 26, 2026	21.64	21.64	21.58	21.59	21.52	-0.05%	349,831
Jan 23, 2026	21.57	21.60	21.57	21.60	21.53	0.19%	2,979
Jan 22, 2026	21.54	21.58	21.51	21.56	21.49	-	12,943
Jan 21, 2026	21.53	21.56	21.53	21.56	21.49	-0.12%	7,599
Jan 20, 2026	21.61	21.63	21.58	21.59	21.44	-0.44%	10,285
Jan 16, 2026	21.71	21.71	21.66	21.68	21.53	-0.18%	68,889
Jan 15, 2026	21.69	21.74	21.67	21.72	21.57	-0.14%	54,034
Jan 14, 2026	21.74	21.75	21.73	21.75	21.60	0.30%	4,862
Jan 13, 2026	21.71	21.71	21.67	21.69	21.54	0.02%	8,089
Jan 12, 2026	21.69	21.72	21.66	21.68	21.53	-0.04%	365,758
Jan 9, 2026	21.63	21.70	21.63	21.69	21.54	0.24%	11,309
Jan 8, 2026	21.65	21.65	21.61	21.64	21.49	-0.12%	11,696
Jan 7, 2026	21.66	21.68	21.62	21.66	21.51	0.14%	163,484
Jan 6, 2026	21.63	21.64	21.61	21.63	21.48	-0.14%	5,536

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.