First Trust Securitized Plus ETF (DEED)
NYSEARCA: DEED · Real-Time Price · USD
20.92
-0.02 (-0.10%)
At close: Jul 16, 2025, 4:00 PM
20.92
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
DEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.95 | 20.99 | 20.88 | 20.92 | - | -0.09% | 38,506 |
| Jul 15, 2025 | 21.13 | 21.13 | 20.86 | 20.94 | 20.94 | -0.29% | 32,294 |
| Jul 14, 2025 | 20.99 | 21.03 | 20.94 | 21.00 | 21.00 | -0.14% | 8,475 |
| Jul 11, 2025 | 21.02 | 21.03 | 20.99 | 21.03 | 21.03 | -0.19% | 9,430 |
| Jul 10, 2025 | 21.06 | 21.07 | 21.01 | 21.07 | 21.07 | -0.07% | 979 |
| Jul 9, 2025 | 21.04 | 21.10 | 21.03 | 21.09 | 21.09 | 0.53% | 8,672 |
| Jul 8, 2025 | 20.95 | 20.98 | 20.90 | 20.97 | 20.97 | -0.13% | 2,839 |
| Jul 7, 2025 | 21.02 | 21.04 | 21.00 | 21.00 | 21.00 | -0.31% | 3,876 |
| Jul 3, 2025 | 21.07 | 21.08 | 21.05 | 21.07 | 21.07 | -0.19% | 30,887 |
| Jul 2, 2025 | 21.08 | 21.14 | 21.08 | 21.11 | 21.11 | -0.26% | 7,876 |
| Jul 1, 2025 | 21.16 | 21.19 | 21.12 | 21.16 | 21.16 | 0.09% | 7,982 |
| Jun 30, 2025 | 21.15 | 21.20 | 21.06 | 21.14 | 21.14 | 0.14% | 14,268 |
| Jun 27, 2025 | 21.11 | 21.14 | 21.08 | 21.11 | 21.11 | -0.17% | 3,805 |
| Jun 26, 2025 | 21.10 | 21.15 | 21.08 | 21.15 | 21.15 | -0.09% | 5,779 |
| Jun 25, 2025 | 21.12 | 21.17 | 21.12 | 21.17 | 21.09 | 0.13% | 3,637 |
| Jun 24, 2025 | 21.07 | 21.14 | 21.07 | 21.14 | 21.06 | 0.30% | 2,676 |
| Jun 23, 2025 | 21.06 | 21.16 | 21.06 | 21.08 | 21.00 | 0.31% | 5,042 |
| Jun 20, 2025 | 20.99 | 21.03 | 20.96 | 21.01 | 20.94 | 0.06% | 586 |
| Jun 18, 2025 | 21.03 | 21.08 | 20.98 | 21.00 | 20.92 | 0.11% | 9,766 |
| Jun 17, 2025 | 20.94 | 20.98 | 20.92 | 20.98 | 20.90 | 0.33% | 6,374 |
| Jun 16, 2025 | 20.94 | 20.95 | 20.90 | 20.91 | 20.83 | -0.19% | 6,014 |
| Jun 13, 2025 | 20.95 | 21.07 | 20.83 | 20.95 | 20.87 | -0.29% | 5,079 |
| Jun 12, 2025 | 20.98 | 21.01 | 20.90 | 21.01 | 20.93 | 0.34% | 7,099 |
| Jun 11, 2025 | 20.91 | 20.94 | 20.84 | 20.93 | 20.86 | 0.37% | 14,841 |
| Jun 10, 2025 | 20.89 | 20.92 | 20.83 | 20.86 | 20.78 | 0.12% | 13,119 |
| Jun 9, 2025 | 20.80 | 20.86 | 20.78 | 20.83 | 20.76 | 0.24% | 17,904 |
| Jun 6, 2025 | 20.82 | 20.87 | 20.77 | 20.78 | 20.71 | -0.69% | 16,086 |
| Jun 5, 2025 | 20.96 | 21.01 | 20.91 | 20.93 | 20.85 | -0.10% | 6,064 |
| Jun 4, 2025 | 20.93 | 20.97 | 20.90 | 20.95 | 20.87 | 0.53% | 6,487 |
| Jun 3, 2025 | 20.87 | 20.89 | 20.81 | 20.84 | 20.76 | -0.06% | 13,771 |
| Jun 2, 2025 | 20.88 | 20.88 | 20.84 | 20.85 | 20.77 | -0.33% | 3,386 |
| May 30, 2025 | 20.89 | 20.95 | 20.83 | 20.92 | 20.84 | 0.23% | 83,064 |
| May 29, 2025 | 20.87 | 20.92 | 20.86 | 20.87 | 20.80 | 0.34% | 12,518 |
| May 28, 2025 | 20.81 | 20.86 | 20.78 | 20.80 | 20.73 | -0.17% | 57,927 |
| May 27, 2025 | 20.77 | 20.90 | 20.77 | 20.84 | 20.76 | 0.41% | 12,943 |
| May 23, 2025 | 20.77 | 20.77 | 20.74 | 20.75 | 20.68 | 0.13% | 7,062 |
| May 22, 2025 | 20.68 | 20.73 | 20.62 | 20.72 | 20.65 | 0.09% | 54,981 |
| May 21, 2025 | 20.75 | 20.80 | 20.67 | 20.71 | 20.63 | -0.98% | 9,271 |
| May 20, 2025 | 20.84 | 20.95 | 20.84 | 20.91 | 20.76 | 0.02% | 11,351 |
| May 19, 2025 | 20.82 | 20.95 | 20.82 | 20.91 | 20.76 | 0.02% | 2,776 |
| May 16, 2025 | 20.95 | 20.97 | 20.90 | 20.90 | 20.75 | 0.02% | 5,807 |
| May 15, 2025 | 20.85 | 20.96 | 20.85 | 20.90 | 20.75 | 0.58% | 2,167 |
| May 14, 2025 | 20.81 | 20.86 | 20.76 | 20.78 | 20.63 | -0.27% | 6,518 |
| May 13, 2025 | 20.86 | 20.89 | 20.77 | 20.83 | 20.68 | -0.04% | 74,661 |
| May 12, 2025 | 20.85 | 20.90 | 20.84 | 20.84 | 20.69 | -0.36% | 2,918 |
| May 9, 2025 | 20.94 | 20.98 | 20.91 | 20.92 | 20.77 | - | 2,987 |
| May 8, 2025 | 21.00 | 21.00 | 20.88 | 20.92 | 20.77 | -0.52% | 34,991 |
| May 7, 2025 | 20.99 | 21.04 | 20.96 | 21.03 | 20.88 | 0.45% | 3,410 |
| May 6, 2025 | 20.87 | 20.96 | 20.83 | 20.93 | 20.78 | 0.02% | 38,242 |
| May 5, 2025 | 20.95 | 20.98 | 20.87 | 20.93 | 20.78 | -0.33% | 9,656 |