First Trust TCW Securitized Plus ETF (DEED) Historical Stock Data
20.71 ↓0.06 (-0.29%)
As of March 27, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, DEED is up 0.08% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 20.65 | 20.54 | ↓$0.11 (-0.53%) | 20.54 | 20.65 | 9.05K |
2024-03-13 | 20.80 | 20.74 | ↓$0.06 (-0.29%) | 20.72 | 20.80 | 21.74K |
2024-03-12 | 20.83 | 20.82 | ↓$0.01 (-0.07%) | 20.78 | 20.85 | 5.34K |
2024-03-11 | 20.94 | 20.92 | ↓$0.02 (-0.10%) | 20.87 | 20.94 | 23.04K |
2024-03-08 | 20.88 | 20.85 | ↓$0.03 (-0.14%) | 20.85 | 20.93 | 21.57K |
2024-03-07 | 20.81 | 20.84 | ↑$0.03 (0.15%) | 20.77 | 20.85 | 31.35K |
2024-03-06 | 20.78 | 20.84 | ↑$0.06 (0.27%) | 20.78 | 20.88 | 56.78K |
2024-03-05 | 20.70 | 20.75 | ↑$0.05 (0.24%) | 20.70 | 20.81 | 36.10K |
2024-03-04 | 20.65 | 20.66 | ↑$0.02 (0.07%) | 20.63 | 20.68 | 67.08K |
2024-03-01 | 20.57 | 20.71 | ↑$0.14 (0.68%) | 20.57 | 20.71 | 6.77K |
2024-02-29 | 20.57 | 20.56 | ↓$0.01 (-0.05%) | 20.55 | 20.61 | 3.76K |
2024-02-28 | 20.45 | 20.49 | ↑$0.04 (0.21%) | 20.45 | 20.53 | 7.63K |
2024-02-27 | 20.46 | 20.47 | ↑$0.01 (0.03%) | 20.44 | 20.54 | 11.55K |
2024-02-26 | 20.55 | 20.53 | ↓$0.03 (-0.12%) | 20.51 | 20.55 | 4.25K |
2024-02-23 | 20.44 | 20.53 | ↑$0.08 (0.40%) | 20.44 | 20.55 | 4.15K |
2024-02-22 | 20.46 | 20.40 | ↓$0.05 (-0.27%) | 20.40 | 20.47 | 8.57K |
2024-02-21 | 20.51 | 20.42 | ↓$0.09 (-0.43%) | 20.40 | 20.51 | 18.84K |
2024-02-20 | 20.55 | 20.61 | ↑$0.06 (0.29%) | 20.55 | 20.72 | 34.26K |
2024-02-16 | 20.64 | 20.65 | ↑$0.01 (0.05%) | 20.61 | 20.68 | 11.67K |
2024-02-15 | 20.72 | 20.68 | ↓$0.03 (-0.15%) | 20.65 | 20.73 | 36.73K |
2024-02-14 | 20.52 | 20.62 | ↑$0.10 (0.49%) | 20.52 | 20.65 | 40.74K |
Create an account or log in to view more rows.
$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?
$DEED nice
$DEED a comeback is always more fun than an all out win!!!!
$DEED I already know
tomorrow the bulls going to say "next week" just like every week.