First Trust TCW Securitized Plus ETF (DEED) Historical Stock Data
20.46 ↑0.09 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEED is down -0.06% a day on average. There have been 11 days where First Trust TCW Securitized Plus ETF closed green and 19 days where DEED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 20.41 | 20.46 | ↑$0.05 (0.24%) | 20.36 | 20.46 | 11.44K |
| 2025-01-13 | 20.37 | 20.37 | ↓$0.00 (0.00%) | 20.35 | 20.48 | 12.69K |
| 2025-01-10 | 20.43 | 20.41 | ↓$0.02 (-0.12%) | 20.33 | 20.52 | 18.01K |
| 2025-01-08 | 20.56 | 20.56 | ↓$0.00 (0.00%) | 20.45 | 20.62 | 12.82K |
| 2025-01-07 | 20.51 | 20.53 | ↑$0.02 (0.08%) | 20.50 | 20.54 | 2.71K |
| 2025-01-06 | 20.51 | 20.53 | ↑$0.02 (0.10%) | 20.51 | 20.68 | 7.05K |
| 2025-01-03 | 20.70 | 20.64 | ↓$0.06 (-0.30%) | 20.64 | 20.75 | 13.38K |
| 2025-01-02 | 20.71 | 20.66 | ↓$0.05 (-0.25%) | 20.62 | 20.71 | 4.65K |
| 2024-12-31 | 20.71 | 20.68 | ↓$0.03 (-0.14%) | 20.58 | 20.80 | 16.77K |
| 2024-12-30 | 20.68 | 20.66 | ↓$0.02 (-0.12%) | 20.61 | 20.71 | 28.15K |
| 2024-12-27 | 20.59 | 20.58 | ↓$0.02 (-0.07%) | 20.54 | 20.61 | 19.11K |
| 2024-12-26 | 20.55 | 20.62 | ↑$0.07 (0.34%) | 20.52 | 20.63 | 3.13K |
| 2024-12-24 | 20.55 | 20.59 | ↑$0.04 (0.19%) | 20.55 | 20.62 | 3.42K |
| 2024-12-23 | 20.61 | 20.59 | ↓$0.02 (-0.10%) | 20.59 | 20.72 | 7.83K |
| 2024-12-20 | 20.65 | 20.67 | ↑$0.02 (0.07%) | 20.65 | 20.73 | 4.39K |
| 2024-12-19 | 20.62 | 20.58 | ↓$0.04 (-0.19%) | 20.53 | 20.66 | 15.12K |
| 2024-12-18 | 20.82 | 20.67 | ↓$0.15 (-0.71%) | 20.65 | 20.91 | 5.53K |
| 2024-12-17 | 20.81 | 20.83 | ↑$0.02 (0.08%) | 20.78 | 20.89 | 7.88K |
| 2024-12-16 | 20.85 | 20.80 | ↓$0.05 (-0.24%) | 20.79 | 20.88 | 132.18K |
| 2024-12-13 | 20.88 | 20.84 | ↓$0.04 (-0.17%) | 20.81 | 20.88 | 5.45K |
| 2024-12-12 | 21.08 | 21.04 | ↓$0.04 (-0.21%) | 21.04 | 21.13 | 3.31K |
| 2024-12-11 | 21.37 | 21.12 | ↓$0.25 (-1.18%) | 21.11 | 21.37 | 5.06K |
| 2024-12-10 | 21.17 | 21.17 | ↓$0.00 (-0.02%) | 21.09 | 21.18 | 38K |
| 2024-12-09 | 21.23 | 21.21 | ↓$0.02 (-0.10%) | 21.14 | 21.24 | 6.60K |
| 2024-12-06 | 21.31 | 21.34 | ↑$0.03 (0.14%) | 21.23 | 21.39 | 14.25K |
| 2024-12-05 | 21.22 | 21.28 | ↑$0.06 (0.28%) | 21.16 | 21.28 | 14.08K |
| 2024-12-04 | 21.09 | 21.21 | ↑$0.12 (0.59%) | 21.09 | 21.22 | 5.23K |
| 2024-12-03 | 21.22 | 21.17 | ↓$0.05 (-0.24%) | 21.12 | 21.23 | 13.53K |
| 2024-12-02 | 21.09 | 21.16 | ↑$0.07 (0.31%) | 21.08 | 21.20 | 42.43K |
| 2024-11-29 | 21.16 | 21.14 | ↓$0.02 (-0.09%) | 21.14 | 21.17 | 3.58K |
Create an account or log in to view more rows.
$DEED Pack it up boys.
$DEED low volume
expect flat or negative close
$DEED Chill out and chill some more. It's all temporary.
$DEED do what the markets tells you to do not the other way around
$DEED R-E-L-A-X Green is coming
$DEED good times
$DEED wtf is that dump
$DEED nice gap
$DEED good support.....
$DEED choo choo