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.

DateOpenCloseChangeLowHighVolume
2024-03-2720.7220.71↓$0.01 (-0.05%)20.6820.779.33K
2024-03-2620.6520.77↑$0.12 (0.58%)20.6320.7829.72K
2024-03-2520.6020.70↑$0.10 (0.51%)20.6020.7022.55K
2024-03-2220.6720.72↑$0.05 (0.24%)20.6420.7294.96K
2024-03-2120.5920.59↑$0.00 (0.00%)20.5520.5910.01K
2024-03-2020.6020.64↑$0.04 (0.20%)20.5920.678.57K
2024-03-1920.5920.58↓$0.01 (-0.02%)20.5720.603.17K
2024-03-1820.5120.55↑$0.04 (0.20%)20.4720.5568.49K
2024-03-1520.5520.52↓$0.03 (-0.12%)20.5220.577.02K
2024-03-1420.6520.54↓$0.11 (-0.53%)20.5420.659.05K
2024-03-1320.8020.74↓$0.06 (-0.29%)20.7220.8021.74K
2024-03-1220.8320.82↓$0.01 (-0.07%)20.7820.855.34K
2024-03-1120.9420.92↓$0.02 (-0.10%)20.8720.9423.04K
2024-03-0820.8820.85↓$0.03 (-0.14%)20.8520.9321.57K
2024-03-0720.8120.84↑$0.03 (0.15%)20.7720.8531.35K
2024-03-0620.7820.84↑$0.06 (0.27%)20.7820.8856.78K
2024-03-0520.7020.75↑$0.05 (0.24%)20.7020.8136.10K
2024-03-0420.6520.66↑$0.02 (0.07%)20.6320.6867.08K
2024-03-0120.5720.71↑$0.14 (0.68%)20.5720.716.77K
2024-02-2920.5720.56↓$0.01 (-0.05%)20.5520.613.76K
2024-02-2820.4520.49↑$0.04 (0.21%)20.4520.537.63K
2024-02-2720.4620.47↑$0.01 (0.03%)20.4420.5411.55K
2024-02-2620.5520.53↓$0.03 (-0.12%)20.5120.554.25K
2024-02-2320.4420.53↑$0.08 (0.40%)20.4420.554.15K
2024-02-2220.4620.40↓$0.05 (-0.27%)20.4020.478.57K
2024-02-2120.5120.42↓$0.09 (-0.43%)20.4020.5118.84K
2024-02-2020.5520.61↑$0.06 (0.29%)20.5520.7234.26K
2024-02-1620.6420.65↑$0.01 (0.05%)20.6120.6811.67K
2024-02-1520.7220.68↓$0.03 (-0.15%)20.6520.7336.73K
2024-02-1420.5220.62↑$0.10 (0.49%)20.5220.6540.74K
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