Indicators

Markets:

News

First Trust Securitized Plus ETF (NY:DEED)

21.64 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 5, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	21.59	21.64	21.59	21.64	2,233	+0.15(+0.68%)
Feb 04, 2026	21.55	21.57	21.49	21.49	57,395	-0.07(-0.32%)
Feb 03, 2026	21.56	21.57	21.54	21.56	19,767	+0.01(+0.05%)
Feb 02, 2026	21.54	21.56	21.54	21.55	15,794	-0.03(-0.14%)
Jan 30, 2026	21.59	21.59	21.56	21.58	9,566	-0.01(-0.03%)
Jan 29, 2026	21.54	21.62	21.54	21.59	139,087	+0.04(+0.17%)
Jan 28, 2026	21.56	21.56	21.54	21.55	5,744	-0.02(-0.09%)
Jan 27, 2026	21.61	21.61	21.53	21.57	26,066	-0.02(-0.09%)
Jan 26, 2026	21.64	21.64	21.58	21.59	349,831	-0.01(-0.05%)
Jan 23, 2026	21.57	21.60	21.57	21.60	2,979	+0.04(+0.19%)
Jan 22, 2026	21.54	21.58	21.51	21.56	12,943	+0.00(+0.00%)
Jan 21, 2026	21.53	21.56	21.53	21.56	7,599	+0.05(+0.23%)
Jan 20, 2026	21.53	21.55	21.50	21.51	10,320	-0.09(-0.44%)
Jan 16, 2026	21.63	21.63	21.58	21.60	69,129	-0.04(-0.19%)
Jan 15, 2026	21.61	21.66	21.59	21.64	54,222	-0.03(-0.14%)
Jan 14, 2026	21.66	21.67	21.65	21.67	4,878	+0.06(+0.30%)
Jan 13, 2026	21.63	21.63	21.59	21.61	8,117	+0.01(+0.02%)
Jan 12, 2026	21.61	21.64	21.58	21.60	367,033	-0.01(-0.04%)
Jan 09, 2026	21.55	21.62	21.55	21.61	11,348	+0.05(+0.25%)
Jan 08, 2026	21.57	21.57	21.53	21.56	11,736	-0.02(-0.12%)
Jan 07, 2026	21.58	21.60	21.54	21.58	164,054	+0.03(+0.14%)
Jan 06, 2026	21.55	21.56	21.53	21.55	5,555	-0.03(-0.14%)
Jan 05, 2026	21.56	21.60	21.56	21.58	21,929	+0.06(+0.28%)
Jan 02, 2026	21.54	21.54	21.52	21.52	139,226	-0.00(-0.00%)
Dec 31, 2025	21.55	21.60	21.52	21.52	12,412	-0.04(-0.18%)
Dec 30, 2025	21.54	21.56	21.54	21.56	5,213	-0.04(-0.19%)
Dec 29, 2025	21.54	21.64	21.49	21.60	41,543	+0.07(+0.32%)
Dec 26, 2025	21.54	21.54	21.52	21.53	3,983	+0.01(+0.07%)
Dec 24, 2025	21.48	21.52	21.48	21.52	2,562	+0.06(+0.26%)
Dec 23, 2025	21.42	21.48	21.41	21.47	6,183	-0.02(-0.09%)
Dec 22, 2025	21.47	21.52	21.43	21.49	89,767	+0.00(+0.00%)
Dec 19, 2025	21.50	21.52	21.48	21.49	12,380	-0.06(-0.28%)
Dec 18, 2025	21.52	21.58	21.50	21.54	7,743	+0.08(+0.37%)
Dec 17, 2025	21.44	21.48	21.44	21.47	20,364	+0.00(+0.00%)
Dec 16, 2025	21.45	21.48	21.45	21.47	16,833	+0.05(+0.24%)
Dec 15, 2025	21.32	21.42	21.32	21.41	49,484	+0.04(+0.20%)
Dec 12, 2025	21.37	21.39	21.37	21.37	8,589	-0.05(-0.26%)
Dec 11, 2025	21.46	21.46	21.42	21.43	50,383	+0.00(+0.00%)
Dec 10, 2025	21.37	21.42	21.35	21.42	7,859	+0.06(+0.30%)
Dec 09, 2025	21.40	21.40	21.36	21.36	3,158	-0.01(-0.05%)
Dec 08, 2025	21.41	21.41	21.32	21.37	3,707	-0.04(-0.21%)
Dec 05, 2025	21.46	21.46	21.38	21.42	3,990	-0.04(-0.19%)
Dec 04, 2025	21.48	21.48	21.45	21.46	9,170	-0.04(-0.16%)
Dec 03, 2025	21.50	21.50	21.46	21.49	5,295	+0.03(+0.12%)
Dec 02, 2025	21.44	21.46	21.44	21.46	3,319	+0.01(+0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.