First Trust Securitized Plus ETF (DEED)
NYSEARCA: DEED · Real-Time Price · USD
21.33
-0.02 (-0.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DEED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.33 | 21.34 | 21.33 | 21.33 | 21.33 | -0.09% | 4,141 |
| Sep 25, 2025 | 21.33 | 21.40 | 21.32 | 21.35 | 21.35 | -0.47% | 25,767 |
| Sep 24, 2025 | 21.48 | 21.49 | 21.42 | 21.45 | 21.38 | -0.11% | 32,306 |
| Sep 23, 2025 | 21.45 | 21.49 | 21.45 | 21.48 | 21.40 | 0.12% | 20,613 |
| Sep 22, 2025 | 21.47 | 21.48 | 21.44 | 21.45 | 21.38 | -0.09% | 5,389 |
| Sep 19, 2025 | 21.50 | 21.51 | 21.38 | 21.47 | 21.39 | -0.33% | 93,381 |
| Sep 18, 2025 | 21.51 | 21.57 | 21.51 | 21.54 | 21.47 | -0.28% | 9,377 |
| Sep 17, 2025 | 21.57 | 21.70 | 21.56 | 21.60 | 21.52 | 0.16% | 364,570 |
| Sep 16, 2025 | 21.58 | 21.62 | 21.52 | 21.57 | 21.49 | 0.02% | 9,848 |
| Sep 15, 2025 | 21.54 | 21.57 | 21.53 | 21.56 | 21.49 | 0.30% | 9,078 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.46 | 21.50 | 21.42 | 0.02% | 1,090 |
| Sep 11, 2025 | 21.62 | 21.64 | 21.26 | 21.49 | 21.42 | -0.20% | 136,649 |
| Sep 10, 2025 | 21.50 | 21.58 | 21.50 | 21.53 | 21.46 | 0.42% | 10,855 |
| Sep 9, 2025 | 21.52 | 21.54 | 21.42 | 21.44 | 21.37 | -0.29% | 3,222 |
| Sep 8, 2025 | 21.50 | 21.52 | 21.47 | 21.51 | 21.43 | 0.49% | 2,570 |
| Sep 5, 2025 | 21.43 | 21.46 | 21.40 | 21.40 | 21.33 | 0.33% | 5,691 |
| Sep 4, 2025 | 21.29 | 21.33 | 21.29 | 21.33 | 21.26 | 0.23% | 7,436 |
| Sep 3, 2025 | 21.22 | 21.33 | 21.22 | 21.28 | 21.21 | 0.46% | 5,090 |
| Sep 2, 2025 | 21.15 | 21.22 | 21.15 | 21.18 | 21.11 | -0.32% | 7,270 |
| Aug 29, 2025 | 21.24 | 21.29 | 21.20 | 21.25 | 21.18 | 0.02% | 6,436 |
| Aug 28, 2025 | 21.21 | 21.30 | 21.21 | 21.25 | 21.17 | 0.10% | 3,645 |
| Aug 27, 2025 | 21.20 | 21.23 | 21.18 | 21.22 | 21.15 | 0.11% | 6,757 |
| Aug 26, 2025 | 21.17 | 21.25 | 21.17 | 21.20 | 21.13 | 0.17% | 2,886 |
| Aug 25, 2025 | 21.16 | 21.19 | 21.12 | 21.17 | 21.09 | 0.07% | 2,750 |
| Aug 22, 2025 | 21.16 | 21.20 | 21.10 | 21.15 | 21.08 | 0.45% | 4,381 |
| Aug 21, 2025 | 21.05 | 21.06 | 21.03 | 21.06 | 20.98 | -0.57% | 1,190 |
| Aug 20, 2025 | 21.15 | 21.22 | 21.11 | 21.18 | 21.03 | 0.22% | 8,966 |
| Aug 19, 2025 | 21.13 | 21.16 | 21.09 | 21.13 | 20.98 | 0.07% | 17,773 |
| Aug 18, 2025 | 21.13 | 21.14 | 21.04 | 21.12 | 20.97 | -0.09% | 5,694 |
| Aug 15, 2025 | 21.17 | 21.17 | 21.11 | 21.13 | 20.99 | -0.12% | 4,592 |
| Aug 14, 2025 | 21.18 | 21.21 | 21.16 | 21.16 | 21.01 | -0.26% | 5,536 |
| Aug 13, 2025 | 21.22 | 21.24 | 21.21 | 21.22 | 21.07 | 0.07% | 7,310 |
| Aug 12, 2025 | 21.12 | 21.20 | 21.12 | 21.20 | 21.05 | 0.22% | 3,106 |
| Aug 11, 2025 | 21.14 | 21.22 | 21.14 | 21.15 | 21.00 | 0.09% | 6,582 |
| Aug 8, 2025 | 21.14 | 21.19 | 21.12 | 21.14 | 20.99 | -0.14% | 6,956 |
| Aug 7, 2025 | 21.20 | 21.25 | 21.15 | 21.17 | 21.02 | -0.15% | 5,983 |
| Aug 6, 2025 | 21.18 | 21.23 | 21.11 | 21.20 | 21.05 | 0.08% | 7,272 |
| Aug 5, 2025 | 21.14 | 21.25 | 21.14 | 21.18 | 21.03 | 0.09% | 1,982 |
| Aug 4, 2025 | 21.16 | 21.24 | 21.10 | 21.16 | 21.01 | 0.11% | 4,627 |
| Aug 1, 2025 | 21.09 | 21.14 | 21.08 | 21.14 | 20.99 | 0.80% | 13,062 |
| Jul 31, 2025 | 20.98 | 21.02 | 20.97 | 20.97 | 20.82 | 0.09% | 9,605 |
| Jul 30, 2025 | 20.97 | 21.02 | 20.94 | 20.95 | 20.80 | -0.28% | 38,879 |
| Jul 29, 2025 | 20.96 | 21.05 | 20.96 | 21.01 | 20.86 | 0.48% | 7,189 |
| Jul 28, 2025 | 20.90 | 20.95 | 20.89 | 20.91 | 20.76 | -0.12% | 3,813 |
| Jul 25, 2025 | 20.88 | 20.94 | 20.85 | 20.94 | 20.79 | 0.23% | 5,568 |
| Jul 24, 2025 | 20.90 | 20.93 | 20.89 | 20.89 | 20.74 | -0.23% | 3,576 |
| Jul 23, 2025 | 20.94 | 20.99 | 20.88 | 20.94 | 20.79 | -0.19% | 14,215 |
| Jul 22, 2025 | 20.97 | 20.99 | 20.96 | 20.98 | 20.83 | -0.14% | 5,598 |
| Jul 21, 2025 | 21.04 | 21.09 | 21.00 | 21.00 | 20.78 | 0.35% | 5,780 |
| Jul 18, 2025 | 20.95 | 20.96 | 20.88 | 20.93 | 20.71 | 0.02% | 6,445 |