First Trust Securitized Plus ETF (DEED)
NYSEARCA: DEED · Real-Time Price · USD
21.17
-0.05 (-0.24%)
Aug 14, 2025, 11:43 AM - Market open
DEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.22 | 21.24 | 21.21 | 21.22 | 21.22 | 0.07% | 7,310 |
| Aug 12, 2025 | 21.12 | 21.20 | 21.12 | 21.20 | 21.20 | 0.22% | 3,106 |
| Aug 11, 2025 | 21.14 | 21.22 | 21.14 | 21.15 | 21.15 | 0.09% | 6,582 |
| Aug 8, 2025 | 21.14 | 21.19 | 21.12 | 21.14 | 21.14 | -0.14% | 6,956 |
| Aug 7, 2025 | 21.20 | 21.25 | 21.15 | 21.17 | 21.17 | -0.15% | 5,983 |
| Aug 6, 2025 | 21.18 | 21.23 | 21.11 | 21.20 | 21.20 | 0.08% | 7,272 |
| Aug 5, 2025 | 21.14 | 21.25 | 21.14 | 21.18 | 21.18 | 0.09% | 1,982 |
| Aug 4, 2025 | 21.16 | 21.24 | 21.10 | 21.16 | 21.16 | 0.11% | 4,627 |
| Aug 1, 2025 | 21.09 | 21.14 | 21.08 | 21.14 | 21.14 | 0.80% | 13,062 |
| Jul 31, 2025 | 20.98 | 21.02 | 20.97 | 20.97 | 20.97 | 0.09% | 9,605 |
| Jul 30, 2025 | 20.97 | 21.02 | 20.94 | 20.95 | 20.95 | -0.28% | 38,879 |
| Jul 29, 2025 | 20.96 | 21.05 | 20.96 | 21.01 | 21.01 | 0.48% | 7,189 |
| Jul 28, 2025 | 20.90 | 20.95 | 20.89 | 20.91 | 20.91 | -0.12% | 3,813 |
| Jul 25, 2025 | 20.88 | 20.94 | 20.85 | 20.94 | 20.94 | 0.23% | 5,568 |
| Jul 24, 2025 | 20.90 | 20.93 | 20.89 | 20.89 | 20.89 | -0.23% | 3,576 |
| Jul 23, 2025 | 20.94 | 20.99 | 20.88 | 20.94 | 20.94 | -0.19% | 14,215 |
| Jul 22, 2025 | 20.97 | 20.99 | 20.96 | 20.98 | 20.98 | -0.14% | 5,598 |
| Jul 21, 2025 | 21.04 | 21.09 | 21.00 | 21.00 | 20.93 | 0.35% | 5,780 |
| Jul 18, 2025 | 20.95 | 20.96 | 20.88 | 20.93 | 20.86 | 0.02% | 6,445 |
| Jul 17, 2025 | 20.95 | 20.98 | 20.89 | 20.93 | 20.85 | 0.02% | 7,962 |
| Jul 16, 2025 | 20.95 | 20.99 | 20.88 | 20.92 | 20.85 | -0.10% | 38,513 |
| Jul 15, 2025 | 21.13 | 21.13 | 20.86 | 20.94 | 20.87 | -0.29% | 32,294 |
| Jul 14, 2025 | 20.99 | 21.03 | 20.94 | 21.00 | 20.93 | -0.14% | 8,475 |
| Jul 11, 2025 | 21.02 | 21.03 | 20.99 | 21.03 | 20.96 | -0.19% | 9,430 |
| Jul 10, 2025 | 21.06 | 21.07 | 21.01 | 21.07 | 21.00 | -0.07% | 979 |
| Jul 9, 2025 | 21.04 | 21.10 | 21.03 | 21.09 | 21.01 | 0.53% | 8,672 |
| Jul 8, 2025 | 20.95 | 20.98 | 20.90 | 20.97 | 20.90 | -0.13% | 2,839 |
| Jul 7, 2025 | 21.02 | 21.04 | 21.00 | 21.00 | 20.93 | -0.31% | 3,876 |
| Jul 3, 2025 | 21.07 | 21.08 | 21.05 | 21.07 | 20.99 | -0.19% | 30,887 |
| Jul 2, 2025 | 21.08 | 21.14 | 21.08 | 21.11 | 21.03 | -0.26% | 7,876 |
| Jul 1, 2025 | 21.16 | 21.19 | 21.12 | 21.16 | 21.09 | 0.09% | 7,982 |
| Jun 30, 2025 | 21.15 | 21.20 | 21.06 | 21.14 | 21.07 | 0.14% | 14,268 |
| Jun 27, 2025 | 21.11 | 21.14 | 21.08 | 21.11 | 21.04 | -0.17% | 3,805 |
| Jun 26, 2025 | 21.10 | 21.15 | 21.08 | 21.15 | 21.07 | -0.09% | 5,779 |
| Jun 25, 2025 | 21.12 | 21.17 | 21.12 | 21.17 | 21.02 | 0.13% | 3,637 |
| Jun 24, 2025 | 21.07 | 21.14 | 21.07 | 21.14 | 20.99 | 0.30% | 2,676 |
| Jun 23, 2025 | 21.06 | 21.16 | 21.06 | 21.08 | 20.93 | 0.31% | 5,042 |
| Jun 20, 2025 | 20.99 | 21.03 | 20.96 | 21.01 | 20.86 | 0.06% | 586 |
| Jun 18, 2025 | 21.03 | 21.08 | 20.98 | 21.00 | 20.85 | 0.11% | 9,766 |
| Jun 17, 2025 | 20.94 | 20.98 | 20.92 | 20.98 | 20.83 | 0.33% | 6,374 |
| Jun 16, 2025 | 20.94 | 20.95 | 20.90 | 20.91 | 20.76 | -0.19% | 6,014 |
| Jun 13, 2025 | 20.95 | 21.07 | 20.83 | 20.95 | 20.80 | -0.29% | 5,079 |
| Jun 12, 2025 | 20.98 | 21.01 | 20.90 | 21.01 | 20.86 | 0.34% | 7,099 |
| Jun 11, 2025 | 20.91 | 20.94 | 20.84 | 20.93 | 20.78 | 0.37% | 14,841 |
| Jun 10, 2025 | 20.89 | 20.92 | 20.83 | 20.86 | 20.71 | 0.12% | 13,119 |
| Jun 9, 2025 | 20.80 | 20.86 | 20.78 | 20.83 | 20.68 | 0.24% | 17,904 |
| Jun 6, 2025 | 20.82 | 20.87 | 20.77 | 20.78 | 20.63 | -0.69% | 16,086 |
| Jun 5, 2025 | 20.96 | 21.01 | 20.91 | 20.93 | 20.78 | -0.10% | 6,064 |
| Jun 4, 2025 | 20.93 | 20.97 | 20.90 | 20.95 | 20.80 | 0.53% | 6,487 |
| Jun 3, 2025 | 20.87 | 20.89 | 20.81 | 20.84 | 20.69 | -0.06% | 13,771 |