First Trust TCW Securitized Plus ETF (DEED) Historical Stock Data
20.02 ↑0.10 (0.48%)
As of April 26, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, DEED is up 0.10% a day on average. There have been 21 days where First Trust TCW Securitized Plus ETF closed green and 9 days where DEED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.97 | 20.02 | ↑$0.05 (0.23%) | 19.97 | 20.06 | 71.39K |
| 2024-04-25 | 19.91 | 19.92 | ↑$0.01 (0.05%) | 19.87 | 19.98 | 16.69K |
| 2024-04-24 | 20.03 | 20.05 | ↑$0.02 (0.10%) | 20.00 | 20.05 | 4.96K |
| 2024-04-23 | 19.97 | 20.07 | ↑$0.10 (0.50%) | 19.97 | 20.09 | 11.42K |
| 2024-04-22 | 20.08 | 20.10 | ↑$0.02 (0.12%) | 20.05 | 20.15 | 12.48K |
| 2024-04-19 | 20.14 | 20.07 | ↓$0.07 (-0.34%) | 20.06 | 20.14 | 10.08K |
| 2024-04-18 | 20.11 | 20.03 | ↓$0.08 (-0.40%) | 20.03 | 20.11 | 6.94K |
| 2024-04-17 | 20.09 | 20.14 | ↑$0.05 (0.25%) | 20.08 | 20.18 | 8.24K |
| 2024-04-16 | 20.01 | 20.09 | ↑$0.08 (0.40%) | 20.01 | 20.09 | 13.25K |
| 2024-04-15 | 20.14 | 20.15 | ↑$0.01 (0.05%) | 20.07 | 20.15 | 28.18K |
| 2024-04-12 | 20.26 | 20.24 | ↓$0.02 (-0.10%) | 20.24 | 20.30 | 54.86K |
| 2024-04-11 | 20.20 | 20.20 | ↑$0.00 (0.00%) | 20.13 | 20.23 | 6.21K |
| 2024-04-10 | 20.25 | 20.22 | ↓$0.03 (-0.16%) | 20.22 | 20.32 | 15.19K |
| 2024-04-09 | 20.45 | 20.45 | ↑$0.00 (0.00%) | 20.45 | 20.48 | 33.13K |
| 2024-04-08 | 20.43 | 20.37 | ↓$0.06 (-0.29%) | 20.35 | 20.44 | 60.40K |
| 2024-04-05 | 20.48 | 20.52 | ↑$0.04 (0.20%) | 20.48 | 20.57 | 28.59K |
| 2024-04-04 | 20.55 | 20.55 | ↑$0.00 (0.00%) | 20.48 | 20.56 | 10.85K |
| 2024-04-03 | 20.44 | 20.57 | ↑$0.13 (0.64%) | 20.44 | 20.57 | 12.76K |
| 2024-04-02 | 20.45 | 20.52 | ↑$0.07 (0.33%) | 20.45 | 20.54 | 38.41K |
| 2024-04-01 | 20.57 | 20.57 | ↑$0.00 (0.00%) | 20.50 | 20.59 | 9.54K |
| 2024-03-28 | 20.72 | 20.71 | ↓$0.01 (-0.05%) | 20.68 | 20.75 | 10.64K |
| 2024-03-27 | 20.72 | 20.71 | ↓$0.01 (-0.05%) | 20.68 | 20.77 | 9.33K |
| 2024-03-26 | 20.65 | 20.77 | ↑$0.12 (0.58%) | 20.63 | 20.78 | 29.72K |
| 2024-03-25 | 20.60 | 20.70 | ↑$0.10 (0.51%) | 20.60 | 20.70 | 22.55K |
| 2024-03-22 | 20.67 | 20.72 | ↑$0.05 (0.24%) | 20.64 | 20.72 | 94.96K |
| 2024-03-21 | 20.59 | 20.59 | ↑$0.00 (0.00%) | 20.55 | 20.59 | 10.01K |
| 2024-03-20 | 20.60 | 20.64 | ↑$0.04 (0.20%) | 20.59 | 20.67 | 8.57K |
| 2024-03-19 | 20.59 | 20.58 | ↓$0.01 (-0.02%) | 20.57 | 20.60 | 3.17K |
| 2024-03-18 | 20.51 | 20.55 | ↑$0.04 (0.20%) | 20.47 | 20.55 | 68.49K |
| 2024-03-15 | 20.55 | 20.52 | ↓$0.03 (-0.12%) | 20.52 | 20.57 | 7.02K |
Create an account or log in to view more rows.
$DEED Chill out and chill some more. It's all temporary.
$DEED do what the markets tells you to do not the other way around
$DEED R-E-L-A-X Green is coming
$DEED good times
$DEED wtf is that dump
$DEED nice gap
$DEED good support.....
$DEED choo choo
$DEED pre mkt is meaningless
$DEED what happens?