Skip to main content

First Trust Securitized Plus ETF (NY:DEED)

21.25 +0.00 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 21.24 21.29 21.20 21.25 6,436 +0.00(+0.02%)
Aug 28, 2025 21.21 21.30 21.21 21.25 3,645 +0.02(+0.10%)
Aug 27, 2025 21.20 21.23 21.18 21.22 6,757 +0.02(+0.11%)
Aug 26, 2025 21.17 21.25 21.17 21.20 2,886 +0.04(+0.17%)
Aug 25, 2025 21.16 21.19 21.12 21.16 2,750 +0.02(+0.07%)
Aug 22, 2025 21.16 21.20 21.10 21.15 4,381 +0.09(+0.45%)
Aug 21, 2025 21.05 21.05 21.03 21.05 1,190 -0.12(-0.57%)
Aug 20, 2025 21.15 21.22 21.11 21.18 8,966 +0.05(+0.22%)
Aug 19, 2025 21.13 21.16 21.09 21.13 17,773 +0.01(+0.07%)
Aug 18, 2025 21.13 21.14 21.04 21.11 5,694 -0.02(-0.09%)
Aug 15, 2025 21.17 21.17 21.11 21.13 4,592 -0.03(-0.13%)
Aug 14, 2025 21.18 21.21 21.16 21.16 5,536 -0.05(-0.26%)
Aug 13, 2025 21.22 21.24 21.21 21.21 7,310 +0.02(+0.07%)
Aug 12, 2025 21.12 21.20 21.12 21.20 3,106 +0.05(+0.22%)
Aug 11, 2025 21.14 21.22 21.14 21.15 6,582 +0.02(+0.09%)
Aug 08, 2025 21.14 21.19 21.12 21.14 6,956 -0.03(-0.14%)
Aug 07, 2025 21.20 21.25 21.15 21.16 5,983 -0.03(-0.15%)
Aug 06, 2025 21.18 21.23 21.11 21.20 7,272 +0.02(+0.08%)
Aug 05, 2025 21.14 21.25 21.14 21.18 1,982 +0.02(+0.09%)
Aug 04, 2025 21.16 21.24 21.10 21.16 4,627 +0.02(+0.11%)
Aug 01, 2025 21.09 21.14 21.08 21.14 13,062 +0.17(+0.80%)
Jul 31, 2025 20.98 21.02 20.97 20.97 9,605 +0.02(+0.09%)
Jul 30, 2025 20.97 21.02 20.94 20.95 38,879 -0.06(-0.28%)
Jul 29, 2025 20.96 21.05 20.96 21.01 7,189 +0.10(+0.48%)
Jul 28, 2025 20.90 20.95 20.89 20.91 3,813 -0.02(-0.12%)
Jul 25, 2025 20.88 20.94 20.85 20.93 5,568 +0.05(+0.23%)
Jul 24, 2025 20.90 20.93 20.89 20.89 3,576 -0.05(-0.23%)
Jul 23, 2025 20.94 20.99 20.88 20.93 14,215 -0.04(-0.19%)
Jul 22, 2025 20.97 20.99 20.96 20.98 5,598 +0.05(+0.22%)
Jul 21, 2025 20.96 21.01 20.93 20.93 5,800 +0.07(+0.35%)
Jul 18, 2025 20.88 20.89 20.81 20.86 6,468 +0.00(+0.02%)
Jul 17, 2025 20.88 20.91 20.82 20.85 7,990 +0.00(+0.02%)
Jul 16, 2025 20.88 20.92 20.81 20.85 38,651 -0.02(-0.10%)
Jul 15, 2025 21.05 21.05 20.79 20.87 32,409 -0.06(-0.29%)
Jul 14, 2025 20.92 20.95 20.87 20.93 8,505 -0.03(-0.14%)
Jul 11, 2025 20.94 20.95 20.92 20.95 9,463 -0.04(-0.19%)
Jul 10, 2025 20.98 20.99 20.94 20.99 982 -0.01(-0.07%)
Jul 09, 2025 20.96 21.02 20.96 21.01 8,703 +0.11(+0.54%)
Jul 08, 2025 20.87 20.91 20.83 20.90 2,849 -0.03(-0.13%)
Jul 07, 2025 20.94 20.96 20.92 20.93 3,889 -0.06(-0.31%)
Jul 03, 2025 20.99 21.00 20.97 20.99 30,997 -0.04(-0.19%)
Jul 02, 2025 21.01 21.06 21.01 21.03 7,904 -0.05(-0.26%)
Jul 01, 2025 21.08 21.11 21.04 21.08 8,010 +0.02(+0.09%)
Jun 30, 2025 21.07 21.12 20.98 21.06 14,319 +0.03(+0.14%)
Jun 27, 2025 21.03 21.06 21.00 21.03 3,818 -0.04(-0.17%)
Jun 26, 2025 21.02 21.07 21.00 21.07 5,799 +0.06(+0.26%)
Jun 25, 2025 20.97 21.01 20.97 21.01 3,663 +0.03(+0.13%)
Jun 24, 2025 20.92 20.99 20.92 20.99 2,695 +0.06(+0.30%)
Jun 23, 2025 20.91 21.01 20.91 20.93 5,078 +0.06(+0.31%)
Jun 20, 2025 20.84 20.88 20.81 20.86 590 +0.01(+0.06%)
Jun 18, 2025 20.88 20.93 20.83 20.85 9,835 +0.02(+0.11%)
Jun 17, 2025 20.79 20.83 20.77 20.83 6,419 +0.07(+0.34%)
Jun 16, 2025 20.79 20.80 20.75 20.76 6,057 -0.04(-0.19%)
Jun 13, 2025 20.80 20.92 20.68 20.80 5,115 -0.06(-0.29%)
Jun 12, 2025 20.83 20.86 20.75 20.86 7,149 +0.07(+0.35%)
Jun 11, 2025 20.76 20.79 20.69 20.78 14,947 +0.08(+0.37%)
Jun 10, 2025 20.74 20.77 20.68 20.71 13,212 +0.02(+0.12%)
Jun 09, 2025 20.65 20.71 20.63 20.68 18,032 +0.05(+0.24%)
Jun 06, 2025 20.67 20.72 20.62 20.63 16,201 -0.14(-0.69%)
Jun 05, 2025 20.81 20.86 20.76 20.78 6,107 -0.02(-0.10%)
Jun 04, 2025 20.78 20.82 20.75 20.80 6,533 +0.11(+0.53%)
Jun 03, 2025 20.72 20.74 20.66 20.69 13,869 -0.01(-0.06%)
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 following
Privacy Policy and Terms Of Service.