Skip to main content

Tcw Securitized Plus ETF FT (NY: DEED )

20.54 +0.07 (+0.36%)
Streaming Delayed Price Updated: 1:02 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 20.46 20.54 20.44 20.47 11,551 -0.06(-0.28%)
Feb 26, 2024 20.55 20.56 20.50 20.52 4,248 -0.00(-0.01%)
Feb 23, 2024 20.44 20.55 20.44 20.53 4,149 +0.13(+0.62%)
Feb 22, 2024 20.45 20.47 20.40 20.40 8,574 -0.02(-0.11%)
Feb 21, 2024 20.51 20.51 20.40 20.42 18,842 -0.08(-0.40%)
Feb 20, 2024 20.45 20.61 20.45 20.50 34,432 -0.04(-0.20%)
Feb 16, 2024 20.53 20.57 20.50 20.55 11,726 -0.03(-0.16%)
Feb 15, 2024 20.61 20.62 20.55 20.58 36,913 +0.06(+0.31%)
Feb 14, 2024 20.42 20.54 20.42 20.51 40,950 +0.06(+0.30%)
Feb 13, 2024 20.51 20.53 20.41 20.45 62,854 -0.21(-1.02%)
Feb 12, 2024 20.63 20.67 20.63 20.66 8,555 +0.01(+0.06%)
Feb 09, 2024 20.56 20.65 20.56 20.65 10,083 -0.03(-0.13%)
Feb 08, 2024 20.67 20.68 20.66 20.68 9,651 -0.01(-0.05%)
Feb 07, 2024 20.70 20.77 20.66 20.69 25,101 -0.04(-0.20%)
Feb 06, 2024 20.66 20.75 20.66 20.73 48,947 +0.10(+0.48%)
Feb 05, 2024 20.69 20.69 20.58 20.63 19,445 -0.21(-0.99%)
Feb 02, 2024 20.81 20.91 20.81 20.84 4,871 -0.16(-0.78%)
Feb 01, 2024 20.96 21.06 20.96 21.01 21,876 +0.12(+0.60%)
Jan 31, 2024 20.84 20.95 20.83 20.88 5,452 +0.11(+0.52%)
Jan 30, 2024 20.75 20.81 20.75 20.77 40,215 +0.04(+0.19%)
Jan 29, 2024 20.71 20.76 20.67 20.73 19,145 +0.09(+0.43%)
Jan 26, 2024 20.62 20.68 20.62 20.64 25,476 -0.01(-0.07%)
Jan 25, 2024 20.57 20.67 20.57 20.66 4,933 +0.14(+0.70%)
Jan 24, 2024 20.62 20.62 20.51 20.51 21,886 -0.07(-0.35%)
Jan 23, 2024 20.63 20.63 20.55 20.59 10,151 -0.08(-0.39%)
Jan 22, 2024 20.67 20.70 20.62 20.67 20,430 +0.08(+0.37%)
Jan 19, 2024 20.59 20.64 20.59 20.59 10,093 -0.08(-0.38%)
Jan 18, 2024 20.69 20.69 20.62 20.67 13,268 +0.02(+0.10%)
Jan 17, 2024 20.66 20.66 20.62 20.65 8,074 -0.11(-0.52%)
Jan 16, 2024 20.87 20.79 20.71 20.76 7,643 -0.14(-0.67%)
Jan 12, 2024 20.90 20.93 20.87 20.90 8,839 +0.07(+0.34%)
Jan 11, 2024 20.73 20.87 20.72 20.83 52,738 +0.10(+0.50%)
Jan 10, 2024 20.74 20.79 20.72 20.72 40,356 -0.01(-0.05%)
Jan 09, 2024 20.78 20.78 20.71 20.73 31,910 +0.00(+0.02%)
Jan 08, 2024 20.75 20.82 20.67 20.73 37,927 +0.10(+0.48%)
Jan 05, 2024 20.59 20.83 20.59 20.63 145,300 -0.14(-0.67%)
Jan 04, 2024 20.76 20.84 20.76 20.77 20,537 -0.10(-0.47%)
Jan 03, 2024 20.73 20.88 20.73 20.87 19,671 -0.02(-0.09%)
Jan 02, 2024 20.95 20.98 20.87 20.89 130,839 -0.11(-0.53%)
Dec 29, 2023 21.01 21.01 20.96 21.00 13,232 +0.00(+0.02%)
Dec 28, 2023 20.96 21.07 20.96 21.00 175,590 -0.02(-0.09%)
Dec 27, 2023 20.97 21.07 20.96 21.02 68,532 +0.04(+0.21%)
Dec 26, 2023 20.93 20.97 20.90 20.97 5,405 +0.07(+0.33%)
Dec 22, 2023 20.96 20.96 20.88 20.90 9,531 +0.00(+0.00%)
Dec 21, 2023 20.93 20.97 20.86 20.90 19,049 +0.02(+0.09%)
Dec 20, 2023 20.87 20.90 20.81 20.88 22,371 +0.10(+0.47%)
Dec 19, 2023 20.79 20.83 20.74 20.78 45,238 -0.00(-0.02%)
Dec 18, 2023 20.76 20.80 20.72 20.79 10,738 -0.02(-0.12%)
Dec 15, 2023 20.79 20.87 20.79 20.81 16,266 +0.03(+0.14%)
Dec 14, 2023 20.68 20.82 20.68 20.78 28,028 +0.16(+0.77%)
Dec 13, 2023 20.43 20.62 20.30 20.62 59,116 +0.34(+1.69%)
Dec 12, 2023 20.24 20.35 20.21 20.28 42,705 +0.04(+0.22%)
Dec 11, 2023 20.17 20.27 20.15 20.24 5,641 -0.04(-0.19%)
Dec 08, 2023 20.20 20.28 20.20 20.28 3,592 -0.04(-0.22%)
Dec 07, 2023 20.25 20.42 20.25 20.32 9,182 -0.03(-0.15%)
Dec 06, 2023 20.30 20.38 20.30 20.35 8,404 +0.09(+0.44%)
Dec 05, 2023 20.16 20.26 20.16 20.26 13,985 +0.13(+0.65%)
Dec 04, 2023 20.14 20.15 20.09 20.13 16,455 -0.05(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.