First Trust TCW Securitized Plus ETF (DEED) Historical Stock Data

21.89 ↓0.03 (-0.13%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, DEED is down -0.02% a day on average. There have been 15 days where First Trust TCW Securitized Plus ETF closed green and 15 days where DEED closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2621.9121.89↓$0.02 (-0.11%)21.8821.9235.95K
2023-01-2521.9121.91↑$0.00 (0.02%)21.9021.9414.20K
2023-01-2421.7921.85↑$0.05 (0.25%)21.7921.8773.35K
2023-01-2321.8821.91↑$0.03 (0.11%)21.8821.9217.94K
2023-01-2021.9621.92↓$0.04 (-0.17%)21.8722.0128.12K
2023-01-1922.0522.04↓$0.01 (-0.05%)21.9922.0919.62K
2023-01-1821.9722.00↑$0.03 (0.11%)21.9322.0170.54K
2023-01-1721.8421.87↑$0.03 (0.12%)21.8221.8928.91K
2023-01-1321.9221.88↓$0.04 (-0.18%)21.8721.947.72K
2023-01-1221.8421.88↑$0.04 (0.16%)21.7921.9041.06K
2023-01-1121.6021.66↑$0.06 (0.28%)21.6021.6843.93K
2023-01-1021.6221.61↓$0.01 (-0.05%)21.5821.6721.44K
2023-01-0921.6521.66↑$0.01 (0.05%)21.6521.7039.14K
2023-01-0621.3421.56↑$0.22 (1.03%)21.3421.5612.15K
2023-01-0521.2621.31↑$0.05 (0.24%)21.2621.3525.65K
2023-01-0421.2921.29↑$0.00 (0.00%)21.2721.325.83K
2023-01-0321.2221.20↓$0.02 (-0.09%)21.1421.2532.61K
2022-12-3021.2221.09↓$0.13 (-0.61%)21.0521.2273.99K
2022-12-2921.2021.25↑$0.05 (0.24%)21.1721.2830.56K
2022-12-2821.2521.17↓$0.08 (-0.38%)21.1121.25159.70K
2022-12-2721.3521.25↓$0.10 (-0.47%)21.2221.3526.70K
2022-12-2321.4021.35↓$0.05 (-0.23%)21.3121.4033.36K
2022-12-2221.4721.51↑$0.04 (0.19%)21.4721.5618.15K
2022-12-2121.5421.48↓$0.06 (-0.28%)21.4821.5529.62K
2022-12-2021.6321.52↓$0.11 (-0.51%)21.4521.63105.98K
2022-12-1921.7521.66↓$0.09 (-0.41%)21.6221.7627.14K
2022-12-1621.6721.75↑$0.08 (0.37%)21.6721.8331.18K
2022-12-1521.7521.73↓$0.02 (-0.09%)21.7021.8038.49K
2022-12-1421.6721.69↑$0.02 (0.09%)21.6321.7522.25K
2022-12-1321.6221.60↓$0.02 (-0.09%)21.5721.6822.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$DEED a comeback is always more fun than an all out win!!!!

0 Like Report
rikishiiiii

$DEED I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
a

$DEED Fake dip news.

0 Like Report
turkeyday33

$DEED Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report