First Trust TCW Securitized Plus ETF (DEED) Historical Stock Data
21.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEED is up 0.03% a day on average. There have been 17 days where First Trust TCW Securitized Plus ETF closed green and 13 days where DEED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 21.55 | 21.60 | ↑$0.05 (0.21%) | 21.55 | 21.60 | 2.55K |
| 2025-12-23 | 21.49 | 21.54 | ↑$0.05 (0.23%) | 21.48 | 21.55 | 6.16K |
| 2025-12-22 | 21.54 | 21.56 | ↑$0.02 (0.09%) | 21.53 | 21.56 | 89.45K |
| 2025-12-19 | 21.57 | 21.56 | ↓$0.01 (-0.05%) | 21.55 | 21.58 | 12.25K |
| 2025-12-18 | 21.59 | 21.62 | ↑$0.03 (0.14%) | 21.58 | 21.66 | 7.62K |
| 2025-12-17 | 21.51 | 21.54 | ↑$0.03 (0.14%) | 21.51 | 21.55 | 20.29K |
| 2025-12-16 | 21.52 | 21.54 | ↑$0.02 (0.09%) | 21.52 | 21.55 | 16.78K |
| 2025-12-15 | 21.39 | 21.49 | ↑$0.10 (0.46%) | 21.39 | 21.50 | 49.31K |
| 2025-12-12 | 21.45 | 21.45 | ↓$0.00 (0.00%) | 21.44 | 21.46 | 8.34K |
| 2025-12-11 | 21.60 | 21.57 | ↓$0.03 (-0.14%) | 21.56 | 21.61 | 47.01K |
| 2025-12-10 | 21.51 | 21.57 | ↑$0.06 (0.27%) | 21.49 | 21.57 | 7.81K |
| 2025-12-09 | 21.55 | 21.51 | ↓$0.04 (-0.19%) | 21.51 | 21.55 | 3.11K |
| 2025-12-08 | 21.55 | 21.52 | ↓$0.03 (-0.16%) | 21.51 | 21.55 | 3.63K |
| 2025-12-05 | 21.60 | 21.56 | ↓$0.04 (-0.19%) | 21.52 | 21.60 | 3.96K |
| 2025-12-04 | 21.63 | 21.60 | ↓$0.03 (-0.14%) | 21.59 | 21.63 | 9.11K |
| 2025-12-03 | 21.65 | 21.64 | ↓$0.01 (-0.06%) | 21.60 | 21.65 | 5.05K |
| 2025-12-02 | 21.58 | 21.61 | ↑$0.03 (0.14%) | 21.58 | 21.61 | 3.22K |
| 2025-12-01 | 21.59 | 21.60 | ↑$0.01 (0.05%) | 21.59 | 21.60 | 2.13K |
| 2025-11-28 | 21.72 | 21.68 | ↓$0.04 (-0.19%) | 21.62 | 21.72 | 7.42K |
| 2025-11-26 | 21.67 | 21.71 | ↑$0.04 (0.17%) | 21.67 | 21.72 | 8.15K |
| 2025-11-25 | 21.64 | 21.69 | ↑$0.05 (0.23%) | 21.62 | 21.69 | 241.44K |
| 2025-11-24 | 21.63 | 21.64 | ↑$0.01 (0.02%) | 21.59 | 21.64 | 93.35K |
| 2025-11-21 | 21.60 | 21.59 | ↓$0.01 (-0.05%) | 21.54 | 21.60 | 4.15K |
| 2025-11-20 | 21.58 | 21.61 | ↑$0.03 (0.14%) | 21.55 | 21.64 | 4.61K |
| 2025-11-19 | 21.56 | 21.53 | ↓$0.03 (-0.14%) | 21.53 | 21.61 | 22.82K |
| 2025-11-18 | 21.59 | 21.59 | ↑$0.00 (0.00%) | 21.57 | 21.59 | 15.02K |
| 2025-11-17 | 21.56 | 21.56 | ↑$0.00 (0.00%) | 21.52 | 21.58 | 6.34K |
| 2025-11-14 | 21.57 | 21.56 | ↓$0.01 (-0.05%) | 21.55 | 21.57 | 187.83K |
| 2025-11-13 | 21.55 | 21.54 | ↓$0.01 (-0.05%) | 21.54 | 21.57 | 130.84K |
| 2025-11-12 | 21.58 | 21.58 | ↑$0.00 (0.00%) | 21.56 | 21.62 | 207.65K |
Create an account or log in to view more rows.
$DEED HOLDING LONG AND STRONG!!!
$DEED Very bullish action
$DEED strong move here
$DEED Buy Buy Buy
$DEED gets me every time lol
$DEED Hold on to your Butts.
$DEED When in doubt...
$DEED keep inchin
$DEED Let’s get it
$DEED swing puts