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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 21.91 | 21.89 | ↓$0.02 (-0.11%) | 21.88 | 21.92 | 35.95K |
| 2023-01-25 | 21.91 | 21.91 | ↑$0.00 (0.02%) | 21.90 | 21.94 | 14.20K |
| 2023-01-24 | 21.79 | 21.85 | ↑$0.05 (0.25%) | 21.79 | 21.87 | 73.35K |
| 2023-01-23 | 21.88 | 21.91 | ↑$0.03 (0.11%) | 21.88 | 21.92 | 17.94K |
| 2023-01-20 | 21.96 | 21.92 | ↓$0.04 (-0.17%) | 21.87 | 22.01 | 28.12K |
| 2023-01-19 | 22.05 | 22.04 | ↓$0.01 (-0.05%) | 21.99 | 22.09 | 19.62K |
| 2023-01-18 | 21.97 | 22.00 | ↑$0.03 (0.11%) | 21.93 | 22.01 | 70.54K |
| 2023-01-17 | 21.84 | 21.87 | ↑$0.03 (0.12%) | 21.82 | 21.89 | 28.91K |
| 2023-01-13 | 21.92 | 21.88 | ↓$0.04 (-0.18%) | 21.87 | 21.94 | 7.72K |
| 2023-01-12 | 21.84 | 21.88 | ↑$0.04 (0.16%) | 21.79 | 21.90 | 41.06K |
| 2023-01-11 | 21.60 | 21.66 | ↑$0.06 (0.28%) | 21.60 | 21.68 | 43.93K |
| 2023-01-10 | 21.62 | 21.61 | ↓$0.01 (-0.05%) | 21.58 | 21.67 | 21.44K |
| 2023-01-09 | 21.65 | 21.66 | ↑$0.01 (0.05%) | 21.65 | 21.70 | 39.14K |
| 2023-01-06 | 21.34 | 21.56 | ↑$0.22 (1.03%) | 21.34 | 21.56 | 12.15K |
| 2023-01-05 | 21.26 | 21.31 | ↑$0.05 (0.24%) | 21.26 | 21.35 | 25.65K |
| 2023-01-04 | 21.29 | 21.29 | ↑$0.00 (0.00%) | 21.27 | 21.32 | 5.83K |
| 2023-01-03 | 21.22 | 21.20 | ↓$0.02 (-0.09%) | 21.14 | 21.25 | 32.61K |
| 2022-12-30 | 21.22 | 21.09 | ↓$0.13 (-0.61%) | 21.05 | 21.22 | 73.99K |
| 2022-12-29 | 21.20 | 21.25 | ↑$0.05 (0.24%) | 21.17 | 21.28 | 30.56K |
| 2022-12-28 | 21.25 | 21.17 | ↓$0.08 (-0.38%) | 21.11 | 21.25 | 159.70K |
| 2022-12-27 | 21.35 | 21.25 | ↓$0.10 (-0.47%) | 21.22 | 21.35 | 26.70K |
| 2022-12-23 | 21.40 | 21.35 | ↓$0.05 (-0.23%) | 21.31 | 21.40 | 33.36K |
| 2022-12-22 | 21.47 | 21.51 | ↑$0.04 (0.19%) | 21.47 | 21.56 | 18.15K |
| 2022-12-21 | 21.54 | 21.48 | ↓$0.06 (-0.28%) | 21.48 | 21.55 | 29.62K |
| 2022-12-20 | 21.63 | 21.52 | ↓$0.11 (-0.51%) | 21.45 | 21.63 | 105.98K |
| 2022-12-19 | 21.75 | 21.66 | ↓$0.09 (-0.41%) | 21.62 | 21.76 | 27.14K |
| 2022-12-16 | 21.67 | 21.75 | ↑$0.08 (0.37%) | 21.67 | 21.83 | 31.18K |
| 2022-12-15 | 21.75 | 21.73 | ↓$0.02 (-0.09%) | 21.70 | 21.80 | 38.49K |
| 2022-12-14 | 21.67 | 21.69 | ↑$0.02 (0.09%) | 21.63 | 21.75 | 22.25K |
| 2022-12-13 | 21.62 | 21.60 | ↓$0.02 (-0.09%) | 21.57 | 21.68 | 22.76K |
Create an account or log in to view more rows.
$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.
$DEED all in
$DEED Fake dip news.
$DEED keep it going
$DEED it's true....
$DEED bought more
$DEED Waiting waiting waiting — you know for what !!! Announcement!!!