First Trust Securitized Plus ETF (DEED)

DEED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.36	21.38	21.33	21.33	21.33	0.02%	6,826
May 13, 2026	21.32	21.35	21.31	21.32	21.32	-0.10%	2,459
May 12, 2026	21.30	21.35	21.30	21.35	21.35	-0.30%	4,240
May 11, 2026	21.43	21.44	21.41	21.41	21.41	-0.19%	6,838
May 8, 2026	21.42	21.47	21.42	21.45	21.45	0.19%	5,803
May 7, 2026	21.44	21.46	21.41	21.41	21.41	-0.05%	8,757
May 6, 2026	21.40	21.43	21.40	21.42	21.42	0.42%	5,031
May 5, 2026	21.35	21.35	21.30	21.33	21.33	0.07%	40,421
May 4, 2026	21.35	21.36	21.28	21.32	21.32	-0.16%	4,518
May 1, 2026	21.35	21.37	21.25	21.35	21.35	0.09%	8,242
Apr 30, 2026	21.38	21.38	21.32	21.33	21.33	-	32,097
Apr 29, 2026	21.34	21.38	21.33	21.33	21.33	-0.33%	5,621
Apr 28, 2026	21.39	21.42	21.37	21.40	21.40	-0.07%	4,202
Apr 27, 2026	21.42	21.44	21.40	21.42	21.42	-0.08%	3,007
Apr 24, 2026	21.42	21.44	21.41	21.43	21.43	0.13%	2,136
Apr 23, 2026	21.43	21.45	21.40	21.41	21.41	-0.12%	2,749
Apr 22, 2026	21.45	21.47	21.42	21.43	21.43	0.09%	5,655
Apr 21, 2026	21.42	21.44	21.41	21.41	21.41	-0.70%	3,300
Apr 20, 2026	21.55	21.57	21.54	21.56	21.48	0.09%	37,110
Apr 17, 2026	21.55	21.56	21.50	21.54	21.46	0.26%	22,526
Apr 16, 2026	21.56	21.56	21.49	21.49	21.41	-0.12%	9,253
Apr 15, 2026	21.54	21.54	21.49	21.51	21.43	-0.02%	55,396
Apr 14, 2026	21.47	21.53	21.47	21.52	21.44	0.06%	3,171
Apr 13, 2026	21.43	21.52	21.43	21.50	21.42	0.29%	70,085
Apr 10, 2026	21.46	21.47	21.41	21.44	21.36	-0.09%	5,597
Apr 9, 2026	21.46	21.54	21.44	21.46	21.38	-	91,013
Apr 8, 2026	21.47	21.47	21.41	21.46	21.38	0.26%	12,377
Apr 7, 2026	21.38	21.41	21.33	21.41	21.33	0.09%	25,523
Apr 6, 2026	21.39	21.39	21.28	21.39	21.31	-0.03%	18,316
Apr 2, 2026	21.37	21.43	21.36	21.39	21.31	0.34%	24,638
Apr 1, 2026	21.36	21.38	21.26	21.32	21.24	-0.05%	12,081
Mar 31, 2026	21.39	21.39	21.31	21.33	21.25	0.14%	13,966
Mar 30, 2026	21.30	21.32	21.28	21.30	21.22	0.42%	26,153
Mar 27, 2026	21.18	21.24	21.18	21.21	21.13	0.02%	15,457
Mar 26, 2026	21.31	21.31	21.20	21.21	21.13	-1.00%	6,589
Mar 25, 2026	21.38	21.45	21.17	21.42	21.26	0.56%	430,241
Mar 24, 2026	21.35	21.40	21.20	21.30	21.14	-0.51%	225,645
Mar 23, 2026	21.41	21.48	21.23	21.41	21.25	0.28%	49,380
Mar 20, 2026	21.47	21.47	21.30	21.35	21.19	-1.02%	219,009
Mar 19, 2026	21.54	21.57	21.51	21.57	21.41	0.05%	11,805
Mar 18, 2026	21.59	21.63	21.56	21.56	21.40	-0.32%	9,927
Mar 17, 2026	21.63	21.65	21.63	21.63	21.47	0.17%	8,632
Mar 16, 2026	21.59	21.61	21.56	21.59	21.43	0.25%	59,916
Mar 13, 2026	21.57	21.57	21.52	21.54	21.38	-0.19%	27,966
Mar 12, 2026	21.59	21.60	21.54	21.58	21.42	-0.21%	92,811
Mar 11, 2026	21.67	21.67	21.62	21.63	21.46	-0.44%	46,194
Mar 10, 2026	21.75	21.79	21.72	21.72	21.56	-0.27%	5,614
Mar 9, 2026	21.69	21.78	21.69	21.78	21.62	0.31%	24,144
Mar 6, 2026	21.68	21.75	21.68	21.71	21.55	-0.14%	109,282
Mar 5, 2026	21.75	21.76	21.72	21.74	21.58	-0.37%	228,351

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.